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 | $9.00 | $10.38 | 32,800 | — | — |
| 1989-12-28 | $9.00 | $10.38 | 95,000 | — | — |
| 1989-12-27 | $9.00 | $10.38 | 33,000 | — | — |
| 1989-12-26 | $8.94 | $10.31 | 13,800 | — | — |
| 1989-12-22 | $9.00 | $10.38 | 27,400 | — | — |
| 1989-12-21 | $8.94 | $10.31 | 80,000 | — | — |
| 1989-12-20 | $9.00 | $10.38 | 136,200 | — | — |
| 1989-12-19 | $9.00 | $10.38 | 156,400 | — | — |
| 1989-12-18 | $9.00 | $10.38 | 77,600 | — | — |
| 1989-12-15 | $9.06 | $10.45 | 202,400 | — | — |
| 1989-12-14 | $9.06 | $10.45 | 134,600 | — | — |
| 1989-12-13 | $9.13 | $10.53 | 154,400 | — | — |
| 1989-12-12 | $9.13 | $10.53 | 39,000 | — | — |
| 1989-12-11 | $9.06 | $10.45 | 78,400 | — | — |
| 1989-12-08 | $8.94 | $10.31 | 8,200 | — | — |
| 1989-12-07 | $9.06 | $10.45 | 25,600 | — | — |
| 1989-12-06 | $9.06 | $10.45 | 88,800 | — | — |
| 1989-12-05 | $8.94 | $10.31 | 27,200 | — | — |
| 1989-12-04 | $8.94 | $10.31 | 3,000 | — | — |
| 1989-12-01 | $9.00 | $10.38 | 35,200 | — | — |
| 1989-11-30 | $8.94 | $10.31 | 50,000 | — | — |
| 1989-11-29 | $9.00 | $10.38 | 44,200 | — | — |
| 1989-11-28 | $9.00 | $10.38 | 97,000 | — | — |
| 1989-11-27 | $9.00 | $10.38 | 5,200 | — | — |
| 1989-11-24 | $8.94 | $10.31 | 7,600 | — | — |
| 1989-11-22 | $8.88 | $10.24 | 21,600 | — | — |
| 1989-11-21 | $9.00 | $10.38 | 71,400 | — | — |
| 1989-11-20 | $8.88 | $10.24 | 86,600 | — | — |
| 1989-11-17 | $8.94 | $10.31 | 18,200 | — | — |
| 1989-11-16 | $8.94 | $10.31 | 131,600 | — | — |
| 1989-11-15 | $8.94 | $10.31 | 56,200 | — | — |
| 1989-11-14 | $8.94 | $10.31 | 99,200 | — | — |
| 1989-11-13 | $8.88 | $10.24 | 17,600 | — | — |
| 1989-11-10 | $9.00 | $10.38 | 222,200 | — | — |
| 1989-11-09 | $8.94 | $10.31 | 134,800 | — | — |
| 1989-11-08 | $8.94 | $10.31 | 77,200 | — | — |
| 1989-11-07 | $9.00 | $10.38 | 41,000 | — | — |
| 1989-11-06 | $8.94 | $10.31 | 41,800 | — | — |
| 1989-11-03 | $9.00 | $10.38 | 116,400 | — | — |
| 1989-11-02 | $9.06 | $10.45 | 73,600 | — | — |
| 1989-11-01 | $9.06 | $10.45 | 35,400 | — | — |
| 1989-10-31 | $9.00 | $10.38 | 30,400 | — | — |
| 1989-10-30 | $8.94 | $10.31 | 171,800 | — | — |
| 1989-10-27 | $9.13 | $10.53 | 47,200 | — | — |
| 1989-10-26 | $9.00 | $10.38 | 38,200 | — | — |
| 1989-10-25 | $9.19 | $10.60 | 68,000 | — | — |
| 1989-10-24 | $9.19 | $10.60 | 73,200 | — | — |
| 1989-10-23 | $9.06 | $10.45 | 20,200 | — | — |
| 1989-10-20 | $9.19 | $10.60 | 39,800 | — | — |
| 1989-10-19 | $9.13 | $10.53 | 13,600 | — | — |
| 1989-10-18 | $9.13 | $10.53 | 43,800 | — | — |
| 1989-10-17 | $9.19 | $10.60 | 133,800 | — | — |
| 1989-10-16 | $9.13 | $10.53 | 92,600 | — | — |
| 1989-10-13 | $9.31 | $10.74 | 51,800 | — | — |
| 1989-10-12 | $9.38 | $10.81 | 24,800 | — | — |
| 1989-10-11 | $9.50 | $10.96 | 58,000 | — | — |
| 1989-10-10 | $9.31 | $10.74 | 17,400 | — | — |
| 1989-10-09 | $9.50 | $10.96 | 28,200 | — | — |
| 1989-10-06 | $9.31 | $10.74 | 22,600 | — | — |
| 1989-10-05 | $9.44 | $10.71 | 26,000 | — | — |
| 1989-10-04 | $9.44 | $10.71 | 1,800 | — | — |
| 1989-10-03 | $9.25 | $10.49 | 14,200 | — | — |
| 1989-10-02 | $9.44 | $10.71 | 29,800 | — | — |
| 1989-09-29 | $9.38 | $10.64 | 20,400 | — | — |
| 1989-09-28 | $9.25 | $10.49 | 12,800 | — | — |
| 1989-09-27 | $9.38 | $10.64 | 21,200 | — | — |
| 1989-09-26 | $9.38 | $10.64 | 7,400 | — | — |
| 1989-09-25 | $9.38 | $10.64 | 14,800 | — | — |
| 1989-09-22 | $9.31 | $10.56 | 43,000 | — | — |
| 1989-09-21 | $9.38 | $10.64 | 27,600 | — | — |
| 1989-09-20 | $9.38 | $10.64 | 21,000 | — | — |
| 1989-09-19 | $9.38 | $10.64 | 104,400 | — | — |
| 1989-09-18 | $9.44 | $10.71 | 130,600 | — | — |
| 1989-09-15 | $9.31 | $10.56 | 17,600 | — | — |
| 1989-09-14 | $9.38 | $10.64 | 9,400 | — | — |
| 1989-09-13 | $9.44 | $10.71 | 21,000 | — | — |
| 1989-09-12 | $9.38 | $10.64 | 25,200 | — | — |
| 1989-09-11 | $9.50 | $10.78 | 38,000 | — | — |
| 1989-09-08 | $9.38 | $10.64 | 6,400 | — | — |
| 1989-09-07 | $9.44 | $10.71 | 3,200 | — | — |
| 1989-09-06 | $9.44 | $10.71 | 7,600 | — | — |
| 1989-09-05 | $9.38 | $10.64 | 2,400 | — | — |
| 1989-09-01 | $9.44 | $10.71 | 36,200 | — | — |
| 1989-08-31 | $9.38 | $10.64 | 9,400 | — | — |
| 1989-08-30 | $9.50 | $10.78 | 6,400 | — | — |
| 1989-08-29 | $9.44 | $10.71 | 24,200 | — | — |
| 1989-08-28 | $9.44 | $10.71 | 88,200 | — | — |
| 1989-08-25 | $9.31 | $10.56 | 3,000 | — | — |
| 1989-08-24 | $9.31 | $10.56 | 82,800 | — | — |
| 1989-08-23 | $9.44 | $10.71 | 195,400 | — | — |
| 1989-08-22 | $9.38 | $10.64 | 145,000 | — | — |
| 1989-08-21 | $9.44 | $10.71 | 8,400 | — | — |
| 1989-08-18 | $9.44 | $10.71 | 13,200 | — | — |
| 1989-08-17 | $9.38 | $10.64 | 18,800 | — | — |
| 1989-08-16 | $9.44 | $10.71 | 50,400 | — | — |
| 1989-08-15 | $9.44 | $10.71 | 35,800 | — | — |
| 1989-08-14 | $9.50 | $10.78 | 41,000 | — | — |
| 1989-08-11 | $9.44 | $10.71 | 29,600 | — | — |
| 1989-08-10 | $9.44 | $10.71 | 99,000 | — | — |
| 1989-08-09 | $9.44 | $10.71 | 110,200 | — | — |
| 1989-08-08 | $9.50 | $10.78 | 58,800 | — | — |
| 1989-08-07 | $9.50 | $10.78 | 28,400 | — | — |
| 1989-08-04 | $9.50 | $10.78 | 141,000 | — | — |
| 1989-08-03 | $9.50 | $10.78 | 152,400 | — | — |
| 1989-08-02 | $9.25 | $10.49 | 110,600 | — | — |
| 1989-08-01 | $9.25 | $10.49 | 106,400 | — | — |
| 1989-07-31 | $9.13 | $10.35 | 172,200 | — | — |
| 1989-07-28 | $9.00 | $10.21 | 46,800 | — | — |
| 1989-07-27 | $9.00 | $10.21 | 198,400 | — | — |
| 1989-07-26 | $8.94 | $10.14 | 44,600 | — | — |
| 1989-07-25 | $8.94 | $10.14 | 112,800 | — | — |
| 1989-07-24 | $8.94 | $10.14 | 57,400 | — | — |
| 1989-07-21 | $8.88 | $10.07 | 156,600 | — | — |
| 1989-07-20 | $8.81 | $10.00 | 2,023,400 | — | — |
| 1989-07-19 | $8.88 | $10.07 | 21,400 | — | — |
| 1989-07-18 | $8.88 | $10.07 | 35,600 | — | — |
| 1989-07-17 | $8.94 | $10.14 | 9,200 | — | — |
| 1989-07-14 | $8.88 | $10.07 | 26,600 | — | — |
| 1989-07-13 | $8.81 | $10.00 | 32,800 | — | — |
| 1989-07-12 | $8.88 | $10.07 | 22,200 | — | — |
| 1989-07-11 | $8.94 | $10.14 | 33,000 | — | — |
| 1989-07-10 | $9.00 | $10.21 | 32,400 | — | — |
| 1989-07-07 | $9.13 | $10.18 | 43,400 | — | — |
| 1989-07-06 | $9.00 | $10.04 | 39,600 | — | — |
| 1989-07-05 | $9.00 | $10.04 | 46,600 | — | — |
| 1989-07-03 | $9.00 | $10.04 | 4,400 | — | — |
| 1989-06-30 | $8.94 | $9.97 | 64,400 | — | — |
| 1989-06-29 | $8.94 | $9.97 | 12,200 | — | — |
| 1989-06-28 | $9.00 | $10.04 | 162,600 | — | — |
| 1989-06-27 | $9.06 | $10.11 | 3,200 | — | — |
| 1989-06-26 | $9.06 | $10.11 | 2,800 | — | — |
| 1989-06-23 | $9.13 | $10.18 | 7,600 | — | — |
| 1989-06-22 | $9.06 | $10.11 | 28,200 | — | — |
| 1989-06-21 | $9.00 | $10.04 | 49,600 | — | — |
| 1989-06-20 | $9.00 | $10.04 | 13,200 | — | — |
| 1989-06-19 | $9.13 | $10.18 | 14,600 | — | — |
| 1989-06-16 | $9.00 | $10.04 | 3,600 | — | — |
| 1989-06-15 | $9.13 | $10.18 | 19,000 | — | — |
| 1989-06-14 | $9.06 | $10.11 | 48,000 | — | — |
| 1989-06-13 | $9.06 | $10.11 | 800 | — | — |
| 1989-06-12 | $9.00 | $10.04 | 23,200 | — | — |
| 1989-06-09 | $9.00 | $10.04 | 9,600 | — | — |
| 1989-06-08 | $8.94 | $9.97 | 6,600 | — | — |
| 1989-06-07 | $9.06 | $10.11 | 3,000 | — | — |
| 1989-06-06 | $8.88 | $9.90 | 2,600 | — | — |
| 1989-06-05 | $8.94 | $9.97 | 6,600 | — | — |
| 1989-06-02 | $8.94 | $9.97 | 6,600 | — | — |
| 1989-06-01 | $8.94 | $9.97 | 15,000 | — | — |
| 1989-05-31 | $9.00 | $10.04 | 7,400 | — | — |
| 1989-05-30 | $8.94 | $9.97 | 15,200 | — | — |
| 1989-05-26 | $8.94 | $9.97 | 76,200 | — | — |
| 1989-05-25 | $8.81 | $9.83 | 90,000 | — | — |
| 1989-05-24 | $8.88 | $9.90 | 16,800 | — | — |
| 1989-05-23 | $8.94 | $9.97 | 15,600 | — | — |
| 1989-05-22 | $8.94 | $9.97 | 24,800 | — | — |
| 1989-05-19 | $8.94 | $9.97 | 12,000 | — | — |
| 1989-05-18 | $8.88 | $9.90 | 18,600 | — | — |
| 1989-05-17 | $8.88 | $9.90 | 46,200 | — | — |
| 1989-05-16 | $8.94 | $9.97 | 16,400 | — | — |
| 1989-05-15 | $8.94 | $9.97 | 85,400 | — | — |
| 1989-05-12 | $8.94 | $9.97 | 7,400 | — | — |
| 1989-05-11 | $8.81 | $9.83 | 31,600 | — | — |
| 1989-05-10 | $8.94 | $9.97 | 89,000 | — | — |
| 1989-05-09 | $8.94 | $9.97 | 6,400 | — | — |
| 1989-05-08 | $8.88 | $9.90 | 21,200 | — | — |
| 1989-05-05 | $9.06 | $10.11 | 4,000 | — | — |
| 1989-05-04 | $8.94 | $9.97 | 27,600 | — | — |
| 1989-05-03 | $9.00 | $10.04 | 4,000 | — | — |
| 1989-05-02 | $8.88 | $9.90 | 8,800 | — | — |
| 1989-05-01 | $8.88 | $9.90 | 1,000 | — | — |
| 1989-04-28 | $9.06 | $10.11 | 23,200 | — | — |
| 1989-04-27 | $9.00 | $10.04 | 11,200 | — | — |
| 1989-04-26 | $9.00 | $10.04 | 38,000 | — | — |
| 1989-04-25 | $8.94 | $9.97 | 23,800 | — | — |
| 1989-04-24 | $8.88 | $9.90 | 62,400 | — | — |
| 1989-04-21 | $8.88 | $9.90 | 2,200 | — | — |
| 1989-04-20 | $8.88 | $9.90 | 25,000 | — | — |
| 1989-04-19 | $8.88 | $9.90 | 7,000 | — | — |
| 1989-04-18 | $8.88 | $9.90 | 12,400 | — | — |
| 1989-04-17 | $8.81 | $9.83 | 19,800 | — | — |
| 1989-04-14 | $8.94 | $9.97 | 3,800 | — | — |
| 1989-04-13 | $8.94 | $9.97 | 14,200 | — | — |
| 1989-04-12 | $8.88 | $9.90 | 17,600 | — | — |
| 1989-04-11 | $8.94 | $9.97 | 6,200 | — | — |
| 1989-04-10 | $8.81 | $9.83 | 8,800 | — | — |
| 1989-04-07 | $8.94 | $9.81 | 80,400 | — | — |
| 1989-04-06 | $8.81 | $9.67 | 122,400 | — | — |
| 1989-04-05 | $8.69 | $9.53 | 67,600 | — | — |
| 1989-04-04 | $8.69 | $9.53 | 2,400 | — | — |
| 1989-04-03 | $8.88 | $9.74 | 14,800 | — | — |
| 1989-03-31 | $8.75 | $9.60 | 18,400 | — | — |
| 1989-03-30 | $8.75 | $9.60 | 113,400 | — | — |
| 1989-03-29 | $8.75 | $9.60 | 24,400 | — | — |
| 1989-03-28 | $8.69 | $9.53 | 19,800 | — | — |
| 1989-03-27 | $8.81 | $9.67 | 16,200 | — | — |
| 1989-03-23 | $8.63 | $9.46 | 9,000 | — | — |
| 1989-03-22 | $8.69 | $9.53 | 69,200 | — | — |
| 1989-03-21 | $8.63 | $9.46 | 2,400 | — | — |
| 1989-03-20 | $8.75 | $9.60 | 5,200 | — | — |
| 1989-03-17 | $8.63 | $9.46 | 8,600 | — | — |
| 1989-03-16 | $8.69 | $9.53 | 15,000 | — | — |
| 1989-03-15 | $8.69 | $9.53 | 5,800 | — | — |
| 1989-03-14 | $8.69 | $9.53 | 7,200 | — | — |
| 1989-03-13 | $8.69 | $9.53 | 12,000 | — | — |
| 1989-03-10 | $8.69 | $9.53 | 23,800 | — | — |
| 1989-03-09 | $8.56 | $9.39 | 7,600 | — | — |
| 1989-03-08 | $8.69 | $9.53 | 9,000 | — | — |
| 1989-03-07 | $8.69 | $9.53 | 22,200 | — | — |
| 1989-03-06 | $8.63 | $9.46 | 15,600 | — | — |
| 1989-03-03 | $8.56 | $9.39 | 14,600 | — | — |
| 1989-03-02 | $8.56 | $9.39 | 15,600 | — | — |
| 1989-03-01 | $8.69 | $9.53 | 19,400 | — | — |
| 1989-02-28 | $8.56 | $9.39 | 6,800 | — | — |
| 1989-02-27 | $8.63 | $9.46 | 23,400 | — | — |
| 1989-02-24 | $8.56 | $9.39 | 76,600 | — | — |
| 1989-02-23 | $8.69 | $9.53 | 15,000 | — | — |
| 1989-02-22 | $8.88 | $9.74 | 21,800 | — | — |
| 1989-02-21 | $8.81 | $9.67 | 17,000 | — | — |
| 1989-02-17 | $8.88 | $9.74 | 45,200 | — | — |
| 1989-02-16 | $8.81 | $9.67 | 11,600 | — | — |
| 1989-02-15 | $8.88 | $9.74 | 7,000 | — | — |
| 1989-02-14 | $8.81 | $9.67 | 14,600 | — | — |
| 1989-02-13 | $8.81 | $9.67 | 10,800 | — | — |
| 1989-02-10 | $8.94 | $9.81 | 13,200 | — | — |
| 1989-02-09 | $8.88 | $9.74 | 66,800 | — | — |
| 1989-02-08 | $8.88 | $9.74 | 42,800 | — | — |
| 1989-02-07 | $8.88 | $9.74 | 21,000 | — | — |
| 1989-02-06 | $8.88 | $9.74 | 3,600 | — | — |
| 1989-02-03 | $8.88 | $9.74 | 90,400 | — | — |
| 1989-02-02 | $8.88 | $9.74 | 3,200 | — | — |
| 1989-02-01 | $8.94 | $9.81 | 30,600 | — | — |
| 1989-01-31 | $8.94 | $9.81 | 7,800 | — | — |
| 1989-01-30 | $8.94 | $9.81 | 6,600 | — | — |
| 1989-01-27 | $8.88 | $9.74 | 62,000 | — | — |
| 1989-01-26 | $8.94 | $9.81 | 2,600 | — | — |
| 1989-01-25 | $8.94 | $9.81 | 4,400 | — | — |
| 1989-01-24 | $8.88 | $9.74 | 48,200 | — | — |
| 1989-01-23 | $8.88 | $9.74 | 27,000 | — | — |
| 1989-01-20 | $8.88 | $9.74 | 52,400 | — | — |
| 1989-01-19 | $8.88 | $9.74 | 29,000 | — | — |
| 1989-01-18 | $8.88 | $9.74 | 160,800 | — | — |
| 1989-01-17 | $8.88 | $9.74 | 189,200 | — | — |
| 1989-01-16 | $9.00 | $9.87 | 18,400 | — | — |
| 1989-01-13 | $9.06 | $9.94 | 76,200 | — | — |
| 1989-01-12 | $8.94 | $9.81 | 24,600 | — | — |
| 1989-01-11 | $9.00 | $9.87 | 100,200 | — | — |
| 1989-01-10 | $9.00 | $9.87 | 38,200 | — | — |
| 1989-01-09 | $9.06 | $9.94 | 19,600 | — | — |
| 1989-01-06 | $9.06 | $9.78 | 19,800 | — | — |
| 1989-01-05 | $9.06 | $9.78 | 16,600 | — | — |
| 1989-01-04 | $9.06 | $9.78 | 12,800 | — | — |
| 1989-01-03 | $9.00 | $9.72 | 13,800 | — | — |