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
- 1973-02-22 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 | $8.75 | $9.73 | 2,800 | — | — |
| 1989-12-28 | $8.94 | $9.94 | 0 | — | — |
| 1989-12-27 | $8.94 | $9.94 | 10,400 | — | — |
| 1989-12-26 | $8.69 | $9.66 | 22,400 | — | — |
| 1989-12-22 | $9.00 | $10.01 | 800 | — | — |
| 1989-12-21 | $8.81 | $9.80 | 99,200 | — | — |
| 1989-12-20 | $8.69 | $9.66 | 6,000 | — | — |
| 1989-12-19 | $8.75 | $9.73 | 1,200 | — | — |
| 1989-12-18 | $8.69 | $9.66 | 11,600 | — | — |
| 1989-12-15 | $8.94 | $9.94 | 0 | — | — |
| 1989-12-14 | $8.94 | $9.86 | 0 | — | — |
| 1989-12-13 | $8.94 | $9.86 | 0 | — | — |
| 1989-12-12 | $8.94 | $9.86 | 18,000 | — | — |
| 1989-12-11 | $8.50 | $9.38 | 0 | — | — |
| 1989-12-08 | $8.50 | $9.38 | 0 | — | — |
| 1989-12-07 | $8.50 | $9.38 | 0 | — | — |
| 1989-12-06 | $8.50 | $9.38 | 2,400 | — | — |
| 1989-12-05 | $8.75 | $9.65 | 19,200 | — | — |
| 1989-12-04 | $8.56 | $9.45 | 27,200 | — | — |
| 1989-12-01 | $8.50 | $9.38 | 0 | — | — |
| 1989-11-30 | $8.50 | $9.38 | 14,800 | — | — |
| 1989-11-29 | $8.31 | $9.17 | 64,000 | — | — |
| 1989-11-28 | $8.31 | $9.17 | 20,000 | — | — |
| 1989-11-27 | $8.31 | $9.17 | 14,000 | — | — |
| 1989-11-24 | $8.13 | $8.96 | 0 | — | — |
| 1989-11-22 | $8.13 | $8.96 | 6,000 | — | — |
| 1989-11-21 | $8.31 | $9.17 | 1,600 | — | — |
| 1989-11-20 | $8.06 | $8.89 | 0 | — | — |
| 1989-11-17 | $8.06 | $8.89 | 68,800 | — | — |
| 1989-11-16 | $8.06 | $8.89 | 2,400 | — | — |
| 1989-11-15 | $8.31 | $9.17 | 2,000 | — | — |
| 1989-11-14 | $8.06 | $8.89 | 68,800 | — | — |
| 1989-11-13 | $8.31 | $9.17 | 23,200 | — | — |
| 1989-11-10 | $8.09 | $8.93 | 64,000 | — | — |
| 1989-11-09 | $8.06 | $8.89 | 44,000 | — | — |
| 1989-11-08 | $8.06 | $8.89 | 3,600 | — | — |
| 1989-11-07 | $8.06 | $8.89 | 56,400 | — | — |
| 1989-11-06 | $8.28 | $9.14 | 0 | — | — |
| 1989-11-03 | $8.28 | $9.14 | 0 | — | — |
| 1989-11-02 | $8.28 | $9.14 | 0 | — | — |
| 1989-11-01 | $8.28 | $9.14 | 14,400 | — | — |
| 1989-10-31 | $8.13 | $8.96 | 135,600 | — | — |
| 1989-10-30 | $8.13 | $8.96 | 2,000 | — | — |
| 1989-10-27 | $8.44 | $9.31 | 6,400 | — | — |
| 1989-10-26 | $8.31 | $9.17 | 19,600 | — | — |
| 1989-10-25 | $8.63 | $9.52 | 124,000 | — | — |
| 1989-10-24 | $8.75 | $9.65 | 20,800 | — | — |
| 1989-10-23 | $8.88 | $9.79 | 3,200 | — | — |
| 1989-10-20 | $8.81 | $9.72 | 800 | — | — |
| 1989-10-19 | $8.56 | $9.45 | 30,000 | — | — |
| 1989-10-18 | $8.50 | $9.38 | 28,000 | — | — |
| 1989-10-17 | $8.44 | $9.31 | 9,200 | — | — |
| 1989-10-16 | $8.50 | $9.38 | 10,400 | — | — |
| 1989-10-13 | $8.78 | $9.69 | 33,600 | — | — |
| 1989-10-12 | $8.75 | $9.65 | 6,000 | — | — |
| 1989-10-11 | $8.69 | $9.58 | 4,000 | — | — |
| 1989-10-10 | $8.75 | $9.65 | 4,000 | — | — |
| 1989-10-09 | $8.75 | $9.65 | 4,000 | — | — |
| 1989-10-06 | $8.75 | $9.65 | 6,400 | — | — |
| 1989-10-05 | $8.81 | $9.72 | 122,800 | — | — |
| 1989-10-04 | $8.72 | $9.62 | 8,800 | — | — |
| 1989-10-03 | $8.56 | $9.45 | 4,800 | — | — |
| 1989-10-02 | $8.75 | $9.65 | 1,600 | — | — |
| 1989-09-29 | $8.56 | $9.45 | 1,600 | — | — |
| 1989-09-28 | $8.56 | $9.45 | 0 | — | — |
| 1989-09-27 | $8.56 | $9.45 | 3,200 | — | — |
| 1989-09-26 | $8.75 | $9.65 | 1,600 | — | — |
| 1989-09-25 | $8.75 | $9.65 | 30,800 | — | — |
| 1989-09-22 | $8.56 | $9.45 | 1,200 | — | — |
| 1989-09-21 | $8.56 | $9.45 | 0 | — | — |
| 1989-09-20 | $8.56 | $9.45 | 6,400 | — | — |
| 1989-09-19 | $8.81 | $9.72 | 4,000 | — | — |
| 1989-09-18 | $8.56 | $9.45 | 1,600 | — | — |
| 1989-09-15 | $8.63 | $9.52 | 6,000 | — | — |
| 1989-09-14 | $8.69 | $9.58 | 0 | — | — |
| 1989-09-13 | $8.69 | $9.58 | 28,000 | — | — |
| 1989-09-12 | $8.75 | $9.65 | 13,600 | — | — |
| 1989-09-11 | $8.69 | $9.58 | 1,600 | — | — |
| 1989-09-08 | $8.63 | $9.52 | 4,000 | — | — |
| 1989-09-07 | $8.44 | $9.31 | 2,000 | — | — |
| 1989-09-06 | $8.56 | $9.45 | 18,000 | — | — |
| 1989-09-05 | $8.38 | $9.24 | 21,600 | — | — |
| 1989-09-01 | $8.25 | $9.10 | 4,400 | — | — |
| 1989-08-31 | $8.38 | $9.24 | 18,800 | — | — |
| 1989-08-30 | $8.50 | $9.38 | 400 | — | — |
| 1989-08-29 | $8.50 | $9.38 | 1,600 | — | — |
| 1989-08-28 | $8.38 | $9.24 | 22,000 | — | — |
| 1989-08-25 | $8.50 | $9.38 | 24,400 | — | — |
| 1989-08-24 | $8.56 | $9.45 | 0 | — | — |
| 1989-08-23 | $8.56 | $9.37 | 0 | — | — |
| 1989-08-22 | $8.56 | $9.37 | 800 | — | — |
| 1989-08-21 | $8.56 | $9.37 | 800 | — | — |
| 1989-08-18 | $8.38 | $9.16 | 12,000 | — | — |
| 1989-08-17 | $8.56 | $9.37 | 2,400 | — | — |
| 1989-08-16 | $8.38 | $9.16 | 2,400 | — | — |
| 1989-08-15 | $8.38 | $9.16 | 2,800 | — | — |
| 1989-08-14 | $8.56 | $9.37 | 3,600 | — | — |
| 1989-08-11 | $8.56 | $9.37 | 52,400 | — | — |
| 1989-08-10 | $8.94 | $9.78 | 30,800 | — | — |
| 1989-08-09 | $8.81 | $9.64 | 4,000 | — | — |
| 1989-08-08 | $9.00 | $9.85 | 6,800 | — | — |
| 1989-08-07 | $8.81 | $9.64 | 400 | — | — |
| 1989-08-04 | $8.81 | $9.64 | 2,000 | — | — |
| 1989-08-03 | $9.00 | $9.85 | 14,400 | — | — |
| 1989-08-02 | $9.00 | $9.85 | 39,200 | — | — |
| 1989-08-01 | $8.75 | $9.57 | 2,000 | — | — |
| 1989-07-31 | $8.84 | $9.68 | 0 | — | — |
| 1989-07-28 | $8.84 | $9.68 | 80,400 | — | — |
| 1989-07-27 | $9.13 | $9.98 | 0 | — | — |
| 1989-07-26 | $9.13 | $9.98 | 2,400 | — | — |
| 1989-07-25 | $8.75 | $9.57 | 9,600 | — | — |
| 1989-07-24 | $8.75 | $9.57 | 800 | — | — |
| 1989-07-21 | $8.81 | $9.64 | 19,200 | — | — |
| 1989-07-20 | $9.00 | $9.85 | 6,800 | — | — |
| 1989-07-19 | $8.94 | $9.78 | 28,800 | — | — |
| 1989-07-18 | $8.94 | $9.78 | 1,624,400 | — | — |
| 1989-07-17 | $8.78 | $9.61 | 1,163,600 | — | — |
| 1989-07-14 | $8.81 | $9.64 | 22,000 | — | — |
| 1989-07-13 | $8.75 | $9.57 | 1,200 | — | — |
| 1989-07-12 | $9.00 | $9.85 | 5,200 | — | — |
| 1989-07-11 | $8.88 | $9.71 | 2,000 | — | — |
| 1989-07-10 | $8.75 | $9.57 | 48,400 | — | — |
| 1989-07-07 | $8.94 | $9.78 | 0 | — | — |
| 1989-07-06 | $8.94 | $9.78 | 400 | — | — |
| 1989-07-05 | $8.94 | $9.78 | 2,000 | — | — |
| 1989-07-03 | $8.75 | $9.57 | 0 | — | — |
| 1989-06-30 | $8.75 | $9.57 | 33,200 | — | — |
| 1989-06-29 | $8.69 | $9.51 | 305,600 | — | — |
| 1989-06-28 | $8.88 | $9.71 | 16,800 | — | — |
| 1989-06-27 | $9.00 | $9.85 | 121,200 | — | — |
| 1989-06-26 | $8.81 | $9.64 | 91,200 | — | — |
| 1989-06-23 | $8.63 | $9.44 | 11,200 | — | — |
| 1989-06-22 | $8.81 | $9.64 | 38,000 | — | — |
| 1989-06-21 | $8.75 | $9.57 | 28,000 | — | — |
| 1989-06-20 | $8.69 | $9.51 | 42,800 | — | — |
| 1989-06-19 | $8.75 | $9.57 | 63,600 | — | — |
| 1989-06-16 | $8.56 | $9.37 | 27,600 | — | — |
| 1989-06-15 | $8.75 | $9.57 | 40,000 | — | — |
| 1989-06-14 | $8.75 | $9.57 | 161,200 | — | — |
| 1989-06-13 | $8.75 | $9.57 | 27,600 | — | — |
| 1989-06-12 | $8.50 | $9.30 | 124,800 | — | — |
| 1989-06-09 | $8.69 | $9.51 | 82,000 | — | — |
| 1989-06-08 | $8.75 | $9.57 | 15,200 | — | — |
| 1989-06-07 | $8.56 | $9.37 | 48,800 | — | — |
| 1989-06-06 | $8.44 | $9.23 | 34,000 | — | — |
| 1989-06-05 | $8.44 | $9.23 | 4,000 | — | — |
| 1989-06-02 | $8.63 | $9.44 | 114,400 | — | — |
| 1989-06-01 | $8.50 | $9.30 | 112,800 | — | — |
| 1989-05-31 | $8.50 | $9.30 | 1,600 | — | — |
| 1989-05-30 | $8.50 | $9.30 | 28,000 | — | — |
| 1989-05-26 | $8.38 | $9.16 | 87,600 | — | — |
| 1989-05-25 | $8.38 | $9.16 | 214,800 | — | — |
| 1989-05-24 | $8.38 | $9.16 | 4,000 | — | — |
| 1989-05-23 | $8.25 | $9.03 | 403,200 | — | — |
| 1989-05-22 | $8.38 | $9.09 | 257,600 | — | — |
| 1989-05-19 | $8.00 | $8.68 | 41,600 | — | — |
| 1989-05-18 | $7.75 | $8.41 | 400 | — | — |
| 1989-05-17 | $7.75 | $8.41 | 106,400 | — | — |
| 1989-05-16 | $7.50 | $8.14 | 8,400 | — | — |
| 1989-05-15 | $7.50 | $8.14 | 9,600 | — | — |
| 1989-05-12 | $7.72 | $8.38 | 0 | — | — |
| 1989-05-11 | $7.72 | $8.38 | 800 | — | — |
| 1989-05-10 | $7.72 | $8.38 | 22,000 | — | — |
| 1989-05-09 | $7.56 | $8.21 | 228,400 | — | — |
| 1989-05-08 | $7.38 | $8.00 | 50,800 | — | — |
| 1989-05-05 | $7.38 | $8.00 | 0 | — | — |
| 1989-05-04 | $7.38 | $8.00 | 15,600 | — | — |
| 1989-05-03 | $7.38 | $8.00 | 0 | — | — |
| 1989-05-02 | $7.38 | $8.00 | 0 | — | — |
| 1989-05-01 | $7.38 | $8.00 | 4,400 | — | — |
| 1989-04-28 | $7.38 | $8.00 | 6,000 | — | — |
| 1989-04-27 | $7.13 | $7.73 | 49,200 | — | — |
| 1989-04-26 | $7.13 | $7.73 | 0 | — | — |
| 1989-04-25 | $7.13 | $7.73 | 0 | — | — |
| 1989-04-24 | $7.13 | $7.73 | 16,000 | — | — |
| 1989-04-21 | $7.22 | $7.83 | 1,200 | — | — |
| 1989-04-20 | $7.31 | $7.93 | 28,400 | — | — |
| 1989-04-19 | $7.13 | $7.73 | 800 | — | — |
| 1989-04-18 | $7.31 | $7.93 | 284,000 | — | — |
| 1989-04-17 | $7.13 | $7.73 | 100,800 | — | — |
| 1989-04-14 | $7.31 | $7.93 | 24,400 | — | — |
| 1989-04-13 | $7.19 | $7.80 | 20,000 | — | — |
| 1989-04-12 | $7.13 | $7.73 | 400 | — | — |
| 1989-04-11 | $7.13 | $7.73 | 8,000 | — | — |
| 1989-04-10 | $7.22 | $7.83 | 10,000 | — | — |
| 1989-04-07 | $7.25 | $7.87 | 16,000 | — | — |
| 1989-04-06 | $7.31 | $7.93 | 400 | — | — |
| 1989-04-05 | $7.19 | $7.80 | 5,600 | — | — |
| 1989-04-04 | $7.19 | $7.80 | 132,800 | — | — |
| 1989-04-03 | $7.13 | $7.73 | 8,000 | — | — |
| 1989-03-31 | $7.13 | $7.73 | 2,000 | — | — |
| 1989-03-30 | $7.13 | $7.73 | 3,200 | — | — |
| 1989-03-29 | $7.25 | $7.87 | 35,600 | — | — |
| 1989-03-28 | $7.25 | $7.87 | 46,400 | — | — |
| 1989-03-27 | $7.13 | $7.73 | 26,800 | — | — |
| 1989-03-23 | $7.31 | $7.93 | 41,200 | — | — |
| 1989-03-22 | $7.06 | $7.66 | 174,400 | — | — |
| 1989-03-21 | $7.31 | $7.93 | 0 | — | — |
| 1989-03-20 | $7.31 | $7.93 | 2,400 | — | — |
| 1989-03-17 | $7.38 | $8.00 | 8,800 | — | — |
| 1989-03-16 | $7.13 | $7.73 | 8,000 | — | — |
| 1989-03-15 | $7.13 | $7.73 | 24,000 | — | — |
| 1989-03-14 | $6.81 | $7.39 | 8,400 | — | — |
| 1989-03-13 | $6.69 | $7.26 | 12,400 | — | — |
| 1989-03-10 | $6.63 | $7.19 | 0 | — | — |
| 1989-03-09 | $6.63 | $7.19 | 4,000 | — | — |
| 1989-03-08 | $6.81 | $7.39 | 2,800 | — | — |
| 1989-03-07 | $6.75 | $7.32 | 9,200 | — | — |
| 1989-03-06 | $6.69 | $7.26 | 0 | — | — |
| 1989-03-03 | $6.69 | $7.26 | 119,200 | — | — |
| 1989-03-02 | $6.56 | $7.12 | 30,800 | — | — |
| 1989-03-01 | $6.63 | $7.19 | 27,200 | — | — |
| 1989-02-28 | $6.56 | $7.12 | 105,200 | — | — |
| 1989-02-27 | $6.75 | $7.25 | 27,600 | — | — |
| 1989-02-24 | $6.63 | $7.12 | 7,600 | — | — |
| 1989-02-23 | $6.78 | $7.29 | 0 | — | — |
| 1989-02-22 | $6.78 | $7.29 | 1,200 | — | — |
| 1989-02-21 | $6.81 | $7.32 | 2,800 | — | — |
| 1989-02-17 | $6.81 | $7.32 | 5,600 | — | — |
| 1989-02-16 | $6.63 | $7.12 | 116,800 | — | — |
| 1989-02-15 | $6.44 | $6.92 | 14,400 | — | — |
| 1989-02-14 | $6.44 | $6.92 | 6,400 | — | — |
| 1989-02-13 | $6.50 | $6.99 | 12,000 | — | — |
| 1989-02-10 | $6.50 | $6.99 | 58,000 | — | — |
| 1989-02-09 | $6.47 | $6.95 | 100,000 | — | — |
| 1989-02-08 | $6.44 | $6.92 | 65,200 | — | — |
| 1989-02-07 | $6.41 | $6.88 | 143,600 | — | — |
| 1989-02-06 | $6.34 | $6.82 | 160,800 | — | — |
| 1989-02-03 | $6.31 | $6.78 | 154,000 | — | — |
| 1989-02-02 | $6.50 | $6.99 | 0 | — | — |
| 1989-02-01 | $6.50 | $6.99 | 101,600 | — | — |
| 1989-01-31 | $6.38 | $6.85 | 0 | — | — |
| 1989-01-30 | $6.38 | $6.85 | 7,600 | — | — |
| 1989-01-27 | $6.50 | $6.99 | 109,200 | — | — |
| 1989-01-26 | $6.41 | $6.88 | 0 | — | — |
| 1989-01-25 | $6.41 | $6.88 | 0 | — | — |
| 1989-01-24 | $6.41 | $6.88 | 118,000 | — | — |
| 1989-01-23 | $6.31 | $6.78 | 2,800 | — | — |
| 1989-01-20 | $6.50 | $6.99 | 27,600 | — | — |
| 1989-01-19 | $6.31 | $6.78 | 2,800 | — | — |
| 1989-01-18 | $6.44 | $6.92 | 72,000 | — | — |
| 1989-01-17 | $6.50 | $6.99 | 2,000 | — | — |
| 1989-01-16 | $6.50 | $6.99 | 4,000 | — | — |
| 1989-01-13 | $6.44 | $6.92 | 0 | — | — |
| 1989-01-12 | $6.44 | $6.92 | 80,000 | — | — |
| 1989-01-11 | $6.44 | $6.92 | 162,400 | — | — |
| 1989-01-10 | $6.38 | $6.85 | 53,600 | — | — |
| 1989-01-09 | $6.44 | $6.92 | 309,600 | — | — |
| 1989-01-06 | $6.56 | $7.05 | 238,800 | — | — |
| 1989-01-05 | $6.56 | $7.05 | 5,200 | — | — |
| 1989-01-04 | $6.31 | $6.78 | 2,000 | — | — |
| 1989-01-03 | $6.38 | $6.85 | 16,000 | — | — |