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 | $9.75 | $15.61 | 474,150 | — | — |
| 1989-12-28 | $9.33 | $14.94 | 165,900 | — | — |
| 1989-12-27 | $9.08 | $14.54 | 244,950 | — | — |
| 1989-12-26 | $9.00 | $14.41 | 66,600 | — | — |
| 1989-12-22 | $9.08 | $14.54 | 90,900 | — | — |
| 1989-12-21 | $9.08 | $14.54 | 279,300 | — | — |
| 1989-12-20 | $9.17 | $14.67 | 162,300 | — | — |
| 1989-12-19 | $9.25 | $14.81 | 219,000 | — | — |
| 1989-12-18 | $9.33 | $14.94 | 71,400 | — | — |
| 1989-12-15 | $9.42 | $15.07 | 176,700 | — | — |
| 1989-12-14 | $9.50 | $15.21 | 222,900 | — | — |
| 1989-12-13 | $9.58 | $15.34 | 193,650 | — | — |
| 1989-12-12 | $9.50 | $15.21 | 366,300 | — | — |
| 1989-12-11 | $9.67 | $15.47 | 176,250 | — | — |
| 1989-12-08 | $9.67 | $15.47 | 151,950 | — | — |
| 1989-12-07 | $9.50 | $15.21 | 213,750 | — | — |
| 1989-12-06 | $9.42 | $15.07 | 193,350 | — | — |
| 1989-12-05 | $9.33 | $14.94 | 305,250 | — | — |
| 1989-12-04 | $9.33 | $14.94 | 149,850 | — | — |
| 1989-12-01 | $9.42 | $15.07 | 336,900 | — | — |
| 1989-11-30 | $9.25 | $14.81 | 112,050 | — | — |
| 1989-11-29 | $9.25 | $14.81 | 490,350 | — | — |
| 1989-11-28 | $9.33 | $14.94 | 294,900 | — | — |
| 1989-11-27 | $9.17 | $14.67 | 76,350 | — | — |
| 1989-11-24 | $9.00 | $14.41 | 32,850 | — | — |
| 1989-11-22 | $9.00 | $14.41 | 83,100 | — | — |
| 1989-11-21 | $9.00 | $14.41 | 92,250 | — | — |
| 1989-11-20 | $9.08 | $14.54 | 187,800 | — | — |
| 1989-11-17 | $9.25 | $14.81 | 68,400 | — | — |
| 1989-11-16 | $9.25 | $14.81 | 91,950 | — | — |
| 1989-11-15 | $9.17 | $14.67 | 71,850 | — | — |
| 1989-11-14 | $9.25 | $14.81 | 495,150 | — | — |
| 1989-11-13 | $9.25 | $14.81 | 72,450 | — | — |
| 1989-11-10 | $9.33 | $14.94 | 205,650 | — | — |
| 1989-11-09 | $9.25 | $14.81 | 82,800 | — | — |
| 1989-11-08 | $9.25 | $14.81 | 265,350 | — | — |
| 1989-11-07 | $9.17 | $14.67 | 46,200 | — | — |
| 1989-11-06 | $9.08 | $14.54 | 171,150 | — | — |
| 1989-11-03 | $9.25 | $14.81 | 163,200 | — | — |
| 1989-11-02 | $9.42 | $15.07 | 162,600 | — | — |
| 1989-11-01 | $9.58 | $15.34 | 216,000 | — | — |
| 1989-10-31 | $9.25 | $14.81 | 128,250 | — | — |
| 1989-10-30 | $9.08 | $14.54 | 111,450 | — | — |
| 1989-10-27 | $8.83 | $14.14 | 147,750 | — | — |
| 1989-10-26 | $8.83 | $14.14 | 207,150 | — | — |
| 1989-10-25 | $8.92 | $14.27 | 158,400 | — | — |
| 1989-10-24 | $9.08 | $14.54 | 618,750 | — | — |
| 1989-10-23 | $9.25 | $14.81 | 76,950 | — | — |
| 1989-10-20 | $9.33 | $14.94 | 115,650 | — | — |
| 1989-10-19 | $9.42 | $15.07 | 176,100 | — | — |
| 1989-10-18 | $9.50 | $15.21 | 120,600 | — | — |
| 1989-10-17 | $9.58 | $15.34 | 130,050 | — | — |
| 1989-10-16 | $9.58 | $15.34 | 226,500 | — | — |
| 1989-10-13 | $9.67 | $15.47 | 635,850 | — | — |
| 1989-10-12 | $10.00 | $16.01 | 110,550 | — | — |
| 1989-10-11 | $10.00 | $16.01 | 179,400 | — | — |
| 1989-10-10 | $9.92 | $15.88 | 163,800 | — | — |
| 1989-10-09 | $9.83 | $15.74 | 106,650 | — | — |
| 1989-10-06 | $9.58 | $15.34 | 156,450 | — | — |
| 1989-10-05 | $9.58 | $15.34 | 185,850 | — | — |
| 1989-10-04 | $9.58 | $15.34 | 72,000 | — | — |
| 1989-10-03 | $9.58 | $15.34 | 103,050 | — | — |
| 1989-10-02 | $9.50 | $15.21 | 80,850 | — | — |
| 1989-09-29 | $9.75 | $15.61 | 117,000 | — | — |
| 1989-09-28 | $9.83 | $15.74 | 49,950 | — | — |
| 1989-09-27 | $9.83 | $15.74 | 168,300 | — | — |
| 1989-09-26 | $9.92 | $15.88 | 104,400 | — | — |
| 1989-09-25 | $9.83 | $15.74 | 53,400 | — | — |
| 1989-09-22 | $9.92 | $15.88 | 100,800 | — | — |
| 1989-09-21 | $9.83 | $15.74 | 100,950 | — | — |
| 1989-09-20 | $9.75 | $15.61 | 61,050 | — | — |
| 1989-09-19 | $9.67 | $15.47 | 79,350 | — | — |
| 1989-09-18 | $9.75 | $15.61 | 75,600 | — | — |
| 1989-09-15 | $9.67 | $15.47 | 141,450 | — | — |
| 1989-09-14 | $9.67 | $15.47 | 136,800 | — | — |
| 1989-09-13 | $9.58 | $15.34 | 193,350 | — | — |
| 1989-09-12 | $9.67 | $15.47 | 77,850 | — | — |
| 1989-09-11 | $9.58 | $15.34 | 59,100 | — | — |
| 1989-09-08 | $9.67 | $15.47 | 83,700 | — | — |
| 1989-09-07 | $9.58 | $15.34 | 162,450 | — | — |
| 1989-09-06 | $9.50 | $15.21 | 120,750 | — | — |
| 1989-09-05 | $9.50 | $15.21 | 96,600 | — | — |
| 1989-09-01 | $9.50 | $15.21 | 54,300 | — | — |
| 1989-08-31 | $9.50 | $15.21 | 67,950 | — | — |
| 1989-08-30 | $9.58 | $15.34 | 71,250 | — | — |
| 1989-08-29 | $9.50 | $15.21 | 128,700 | — | — |
| 1989-08-28 | $9.42 | $15.07 | 137,550 | — | — |
| 1989-08-25 | $9.58 | $15.34 | 65,250 | — | — |
| 1989-08-24 | $9.75 | $15.61 | 79,800 | — | — |
| 1989-08-23 | $9.75 | $15.61 | 162,300 | — | — |
| 1989-08-22 | $9.75 | $15.61 | 94,350 | — | — |
| 1989-08-21 | $9.92 | $15.88 | 213,300 | — | — |
| 1989-08-18 | $10.00 | $16.01 | 184,650 | — | — |
| 1989-08-17 | $10.00 | $16.01 | 70,650 | — | — |
| 1989-08-16 | $10.00 | $16.01 | 87,300 | — | — |
| 1989-08-15 | $10.00 | $16.01 | 75,600 | — | — |
| 1989-08-14 | $10.00 | $16.01 | 108,450 | — | — |
| 1989-08-11 | $10.08 | $16.14 | 340,800 | — | — |
| 1989-08-10 | $10.00 | $16.01 | 183,750 | — | — |
| 1989-08-09 | $10.08 | $16.14 | 111,750 | — | — |
| 1989-08-08 | $10.00 | $16.01 | 139,200 | — | — |
| 1989-08-07 | $9.92 | $15.88 | 87,300 | — | — |
| 1989-08-04 | $9.92 | $15.88 | 107,850 | — | — |
| 1989-08-03 | $10.00 | $16.01 | 75,150 | — | — |
| 1989-08-02 | $10.08 | $16.14 | 260,250 | — | — |
| 1989-08-01 | $9.92 | $15.88 | 92,550 | — | — |
| 1989-07-31 | $10.00 | $16.01 | 128,850 | — | — |
| 1989-07-28 | $9.92 | $15.88 | 92,250 | — | — |
| 1989-07-27 | $9.83 | $15.74 | 210,000 | — | — |
| 1989-07-26 | $9.83 | $15.74 | 82,500 | — | — |
| 1989-07-25 | $9.83 | $15.74 | 258,600 | — | — |
| 1989-07-24 | $9.92 | $15.88 | 160,350 | — | — |
| 1989-07-21 | $10.17 | $16.28 | 94,050 | — | — |
| 1989-07-20 | $10.33 | $16.54 | 150,300 | — | — |
| 1989-07-19 | $10.33 | $16.54 | 203,850 | — | — |
| 1989-07-18 | $10.33 | $16.54 | 138,000 | — | — |
| 1989-07-17 | $10.33 | $16.54 | 182,100 | — | — |
| 1989-07-14 | $10.42 | $16.68 | 184,500 | — | — |
| 1989-07-13 | $10.42 | $16.68 | 140,700 | — | — |
| 1989-07-12 | $10.33 | $16.54 | 546,000 | — | — |
| 1989-07-11 | $10.25 | $16.41 | 102,450 | — | — |
| 1989-07-10 | $10.33 | $16.54 | 117,750 | — | — |
| 1989-07-07 | $10.33 | $16.54 | 381,900 | — | — |
| 1989-07-06 | $10.17 | $16.28 | 304,350 | — | — |
| 1989-07-05 | $9.83 | $15.74 | 146,850 | — | — |
| 1989-07-03 | $9.75 | $15.61 | 92,400 | — | — |
| 1989-06-30 | $9.83 | $15.74 | 190,800 | — | — |
| 1989-06-29 | $9.75 | $15.61 | 220,650 | — | — |
| 1989-06-28 | $9.83 | $15.74 | 181,950 | — | — |
| 1989-06-27 | $9.67 | $15.47 | 448,350 | — | — |
| 1989-06-26 | $9.42 | $15.07 | 174,900 | — | — |
| 1989-06-23 | $9.58 | $15.34 | 285,000 | — | — |
| 1989-06-22 | $9.58 | $15.34 | 652,200 | — | — |
| 1989-06-21 | $9.33 | $14.94 | 215,700 | — | — |
| 1989-06-20 | $9.33 | $14.94 | 221,850 | — | — |
| 1989-06-19 | $9.42 | $15.07 | 515,250 | — | — |
| 1989-06-16 | $9.33 | $14.94 | 356,850 | — | — |
| 1989-06-15 | $9.33 | $14.94 | 354,150 | — | — |
| 1989-06-14 | $9.25 | $14.81 | 98,850 | — | — |
| 1989-06-13 | $9.25 | $14.81 | 243,450 | — | — |
| 1989-06-12 | $9.33 | $14.94 | 120,450 | — | — |
| 1989-06-09 | $9.25 | $14.81 | 144,450 | — | — |
| 1989-06-08 | $9.25 | $14.81 | 314,700 | — | — |
| 1989-06-07 | $9.08 | $14.54 | 256,350 | — | — |
| 1989-06-06 | $9.08 | $14.54 | 335,700 | — | — |
| 1989-06-05 | $8.83 | $14.14 | 164,700 | — | — |
| 1989-06-02 | $9.00 | $14.41 | 258,900 | — | — |
| 1989-06-01 | $9.00 | $14.41 | 450,150 | — | — |
| 1989-05-31 | $8.58 | $13.74 | 263,400 | — | — |
| 1989-05-30 | $8.50 | $13.61 | 136,050 | — | — |
| 1989-05-26 | $8.75 | $14.01 | 201,150 | — | — |
| 1989-05-25 | $8.92 | $14.27 | 328,650 | — | — |
| 1989-05-24 | $8.67 | $13.87 | 142,650 | — | — |
| 1989-05-23 | $8.67 | $13.87 | 205,650 | — | — |
| 1989-05-22 | $8.75 | $14.01 | 446,250 | — | — |
| 1989-05-19 | $8.42 | $13.47 | 346,950 | — | — |
| 1989-05-18 | $8.33 | $13.34 | 273,000 | — | — |
| 1989-05-17 | $8.17 | $13.07 | 218,100 | — | — |
| 1989-05-16 | $8.17 | $13.07 | 335,400 | — | — |
| 1989-05-15 | $8.17 | $13.07 | 558,150 | — | — |
| 1989-05-12 | $8.25 | $13.21 | 384,600 | — | — |
| 1989-05-11 | $8.17 | $13.07 | 502,200 | — | — |
| 1989-05-10 | $7.83 | $12.54 | 471,450 | — | — |
| 1989-05-09 | $7.58 | $12.14 | 298,350 | — | — |
| 1989-05-08 | $7.58 | $12.14 | 196,350 | — | — |
| 1989-05-05 | $7.50 | $12.01 | 254,700 | — | — |
| 1989-05-04 | $7.58 | $12.14 | 221,550 | — | — |
| 1989-05-03 | $7.58 | $12.14 | 351,450 | — | — |
| 1989-05-02 | $7.58 | $12.14 | 264,000 | — | — |
| 1989-05-01 | $7.58 | $12.14 | 251,550 | — | — |
| 1989-04-28 | $7.67 | $12.27 | 207,600 | — | — |
| 1989-04-27 | $7.75 | $12.41 | 472,800 | — | — |
| 1989-04-26 | $7.67 | $12.27 | 712,950 | — | — |
| 1989-04-25 | $7.75 | $12.41 | 433,800 | — | — |
| 1989-04-24 | $7.75 | $12.41 | 430,350 | — | — |
| 1989-04-21 | $7.83 | $12.54 | 319,050 | — | — |
| 1989-04-20 | $7.83 | $12.54 | 448,350 | — | — |
| 1989-04-19 | $7.83 | $12.54 | 670,950 | — | — |
| 1989-04-18 | $7.83 | $12.54 | 1,619,100 | — | — |
| 1989-04-17 | $7.42 | $11.87 | 2,359,500 | — | — |
| 1989-04-14 | $7.83 | $12.54 | 232,350 | — | — |
| 1989-04-13 | $7.92 | $12.67 | 568,200 | — | — |
| 1989-04-12 | $8.00 | $12.81 | 773,400 | — | — |
| 1989-04-11 | $8.25 | $13.21 | 234,600 | — | — |
| 1989-04-10 | $8.33 | $13.34 | 197,850 | — | — |
| 1989-04-07 | $8.42 | $13.47 | 702,300 | — | — |
| 1989-04-06 | $8.75 | $14.01 | 1,136,250 | — | — |
| 1989-04-05 | $7.42 | $11.87 | 196,200 | — | — |
| 1989-04-04 | $7.42 | $11.87 | 119,250 | — | — |
| 1989-04-03 | $7.58 | $12.14 | 310,200 | — | — |
| 1989-03-31 | $7.42 | $11.87 | 423,900 | — | — |
| 1989-03-30 | $7.50 | $12.01 | 235,500 | — | — |
| 1989-03-29 | $7.58 | $12.14 | 191,400 | — | — |
| 1989-03-28 | $7.67 | $12.27 | 175,050 | — | — |
| 1989-03-27 | $7.58 | $12.14 | 237,450 | — | — |
| 1989-03-23 | $7.67 | $12.27 | 330,450 | — | — |
| 1989-03-22 | $7.58 | $12.14 | 230,250 | — | — |
| 1989-03-21 | $7.42 | $11.87 | 382,800 | — | — |
| 1989-03-20 | $7.25 | $11.61 | 541,500 | — | — |
| 1989-03-17 | $7.42 | $11.87 | 322,500 | — | — |
| 1989-03-16 | $7.58 | $12.14 | 468,450 | — | — |
| 1989-03-15 | $7.67 | $12.27 | 289,650 | — | — |
| 1989-03-14 | $7.92 | $12.67 | 224,550 | — | — |
| 1989-03-13 | $7.92 | $12.67 | 210,750 | — | — |
| 1989-03-10 | $8.00 | $12.81 | 581,700 | — | — |
| 1989-03-09 | $8.33 | $13.34 | 93,450 | — | — |
| 1989-03-08 | $8.33 | $13.34 | 115,050 | — | — |
| 1989-03-07 | $8.33 | $13.34 | 293,100 | — | — |
| 1989-03-06 | $8.42 | $13.47 | 382,800 | — | — |
| 1989-03-03 | $8.42 | $13.47 | 96,300 | — | — |
| 1989-03-02 | $8.42 | $13.47 | 148,950 | — | — |
| 1989-03-01 | $8.42 | $13.47 | 185,400 | — | — |
| 1989-02-28 | $8.42 | $13.47 | 190,350 | — | — |
| 1989-02-27 | $8.33 | $13.34 | 174,600 | — | — |
| 1989-02-24 | $8.33 | $13.34 | 145,200 | — | — |
| 1989-02-23 | $8.50 | $13.61 | 145,800 | — | — |
| 1989-02-22 | $8.42 | $13.47 | 129,900 | — | — |
| 1989-02-21 | $8.50 | $13.61 | 155,700 | — | — |
| 1989-02-17 | $8.50 | $13.61 | 127,650 | — | — |
| 1989-02-16 | $8.42 | $13.47 | 174,750 | — | — |
| 1989-02-15 | $8.33 | $13.34 | 312,300 | — | — |
| 1989-02-14 | $8.58 | $13.74 | 97,350 | — | — |
| 1989-02-13 | $8.50 | $13.61 | 114,300 | — | — |
| 1989-02-10 | $8.50 | $13.61 | 166,650 | — | — |
| 1989-02-09 | $8.58 | $13.74 | 89,250 | — | — |
| 1989-02-08 | $8.50 | $13.61 | 115,650 | — | — |
| 1989-02-07 | $8.58 | $13.74 | 105,150 | — | — |
| 1989-02-06 | $8.58 | $13.74 | 343,800 | — | — |
| 1989-02-03 | $8.50 | $13.61 | 396,300 | — | — |
| 1989-02-02 | $8.58 | $13.74 | 156,600 | — | — |
| 1989-02-01 | $8.50 | $13.61 | 258,750 | — | — |
| 1989-01-31 | $8.58 | $13.74 | 1,740,750 | — | — |
| 1989-01-30 | $8.67 | $13.87 | 1,639,800 | — | — |
| 1989-01-27 | $8.83 | $13.74 | 687,750 | — | — |
| 1989-01-26 | $8.83 | $13.74 | 168,600 | — | — |
| 1989-01-25 | $8.92 | $13.86 | 203,400 | — | — |
| 1989-01-24 | $8.83 | $13.74 | 78,450 | — | — |
| 1989-01-23 | $8.75 | $13.61 | 446,400 | — | — |
| 1989-01-20 | $8.92 | $13.86 | 81,150 | — | — |
| 1989-01-19 | $8.92 | $13.86 | 135,900 | — | — |
| 1989-01-18 | $9.08 | $14.12 | 247,650 | — | — |
| 1989-01-17 | $9.25 | $14.38 | 131,250 | — | — |
| 1989-01-16 | $9.33 | $14.51 | 97,200 | — | — |
| 1989-01-13 | $9.42 | $14.64 | 398,400 | — | — |
| 1989-01-12 | $9.25 | $14.38 | 145,650 | — | — |
| 1989-01-11 | $9.08 | $14.12 | 252,150 | — | — |
| 1989-01-10 | $9.17 | $14.25 | 125,550 | — | — |
| 1989-01-09 | $8.92 | $13.86 | 229,650 | — | — |
| 1989-01-06 | $8.58 | $13.35 | 189,600 | — | — |
| 1989-01-05 | $8.67 | $13.48 | 313,800 | — | — |
| 1989-01-04 | $8.58 | $13.35 | 119,700 | — | — |
| 1989-01-03 | $8.42 | $13.09 | 69,750 | — | — |