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 | $9.38 | $10.03 | 2,800 | — | — |
| 1989-12-28 | $9.38 | $10.03 | 3,000 | — | — |
| 1989-12-27 | $9.38 | $10.03 | 5,800 | — | — |
| 1989-12-26 | $9.38 | $10.03 | 4,600 | — | — |
| 1989-12-22 | $9.25 | $9.89 | 83,200 | — | — |
| 1989-12-21 | $9.38 | $9.99 | 152,600 | — | — |
| 1989-12-20 | $9.06 | $9.66 | 35,000 | — | — |
| 1989-12-19 | $9.38 | $9.99 | 114,800 | — | — |
| 1989-12-18 | $9.25 | $9.86 | 20,400 | — | — |
| 1989-12-15 | $9.50 | $10.12 | 8,800 | — | — |
| 1989-12-14 | $9.19 | $9.79 | 18,600 | — | — |
| 1989-12-13 | $9.38 | $9.99 | 49,000 | — | — |
| 1989-12-12 | $9.88 | $10.52 | 20,800 | — | — |
| 1989-12-11 | $9.63 | $10.26 | 319,200 | — | — |
| 1989-12-08 | $10.00 | $10.66 | 6,800 | — | — |
| 1989-12-07 | $10.00 | $10.66 | 36,200 | — | — |
| 1989-12-06 | $9.75 | $10.39 | 135,200 | — | — |
| 1989-12-05 | $9.63 | $10.26 | 121,400 | — | — |
| 1989-12-04 | $9.69 | $10.32 | 33,000 | — | — |
| 1989-12-01 | $9.75 | $10.39 | 137,600 | — | — |
| 1989-11-30 | $9.63 | $10.26 | 56,400 | — | — |
| 1989-11-29 | $8.88 | $9.46 | 14,600 | — | — |
| 1989-11-28 | $8.88 | $9.46 | 12,000 | — | — |
| 1989-11-27 | $9.00 | $9.59 | 19,800 | — | — |
| 1989-11-24 | $8.88 | $9.46 | 58,800 | — | — |
| 1989-11-22 | $8.94 | $9.53 | 91,200 | — | — |
| 1989-11-21 | $8.88 | $9.46 | 182,400 | — | — |
| 1989-11-20 | $8.81 | $9.39 | 100,400 | — | — |
| 1989-11-17 | $8.81 | $9.39 | 64,000 | — | — |
| 1989-11-16 | $8.75 | $9.33 | 101,200 | — | — |
| 1989-11-15 | $8.75 | $9.33 | 111,200 | — | — |
| 1989-11-14 | $8.56 | $9.13 | 104,000 | — | — |
| 1989-11-13 | $8.31 | $8.86 | 92,000 | — | — |
| 1989-11-10 | $8.31 | $8.86 | 5,200 | — | — |
| 1989-11-09 | $8.31 | $8.86 | 3,200 | — | — |
| 1989-11-08 | $8.38 | $8.93 | 400 | — | — |
| 1989-11-07 | $8.31 | $8.86 | 2,800 | — | — |
| 1989-11-06 | $8.31 | $8.86 | 18,000 | — | — |
| 1989-11-03 | $8.38 | $8.93 | 66,800 | — | — |
| 1989-11-02 | $8.19 | $8.73 | 5,200 | — | — |
| 1989-11-01 | $8.19 | $8.73 | 134,000 | — | — |
| 1989-10-31 | $7.81 | $8.33 | 42,000 | — | — |
| 1989-10-30 | $7.81 | $8.33 | 23,600 | — | — |
| 1989-10-27 | $7.88 | $8.39 | 30,800 | — | — |
| 1989-10-26 | $8.03 | $8.56 | 23,200 | — | — |
| 1989-10-25 | $8.06 | $8.59 | 6,800 | — | — |
| 1989-10-24 | $8.00 | $8.53 | 32,000 | — | — |
| 1989-10-23 | $8.13 | $8.66 | 48,400 | — | — |
| 1989-10-20 | $7.94 | $8.46 | 34,400 | — | — |
| 1989-10-19 | $8.13 | $8.66 | 26,800 | — | — |
| 1989-10-18 | $8.06 | $8.59 | 76,000 | — | — |
| 1989-10-17 | $8.31 | $8.86 | 232,000 | — | — |
| 1989-10-16 | $8.19 | $8.73 | 480,400 | — | — |
| 1989-10-13 | $8.44 | $8.99 | 94,800 | — | — |
| 1989-10-12 | $8.56 | $9.13 | 65,600 | — | — |
| 1989-10-11 | $8.69 | $9.26 | 1,600 | — | — |
| 1989-10-10 | $8.69 | $9.26 | 66,800 | — | — |
| 1989-10-09 | $8.69 | $9.26 | 18,800 | — | — |
| 1989-10-06 | $8.56 | $9.13 | 20,800 | — | — |
| 1989-10-05 | $8.38 | $8.93 | 59,200 | — | — |
| 1989-10-04 | $8.38 | $8.93 | 634,000 | — | — |
| 1989-10-03 | $8.31 | $8.86 | 55,200 | — | — |
| 1989-10-02 | $8.28 | $8.83 | 78,400 | — | — |
| 1989-09-29 | $8.22 | $8.76 | 34,000 | — | — |
| 1989-09-28 | $8.22 | $8.76 | 116,000 | — | — |
| 1989-09-27 | $8.25 | $8.79 | 1,600 | — | — |
| 1989-09-26 | $8.19 | $8.73 | 40,000 | — | — |
| 1989-09-25 | $8.13 | $8.66 | 2,800 | — | — |
| 1989-09-22 | $8.31 | $8.83 | 144,400 | — | — |
| 1989-09-21 | $8.13 | $8.63 | 118,000 | — | — |
| 1989-09-20 | $8.13 | $8.63 | 39,200 | — | — |
| 1989-09-19 | $8.25 | $8.77 | 63,200 | — | — |
| 1989-09-18 | $8.25 | $8.77 | 128,000 | — | — |
| 1989-09-15 | $8.31 | $8.83 | 400 | — | — |
| 1989-09-14 | $8.19 | $8.70 | 123,600 | — | — |
| 1989-09-13 | $8.31 | $8.83 | 3,600 | — | — |
| 1989-09-12 | $8.31 | $8.83 | 118,400 | — | — |
| 1989-09-11 | $8.06 | $8.57 | 52,000 | — | — |
| 1989-09-08 | $8.13 | $8.63 | 141,600 | — | — |
| 1989-09-07 | $8.00 | $8.50 | 302,800 | — | — |
| 1989-09-06 | $7.84 | $8.33 | 38,400 | — | — |
| 1989-09-05 | $7.88 | $8.37 | 148,800 | — | — |
| 1989-09-01 | $7.81 | $8.30 | 3,600 | — | — |
| 1989-08-31 | $7.91 | $8.40 | 212,000 | — | — |
| 1989-08-30 | $7.91 | $8.40 | 156,400 | — | — |
| 1989-08-29 | $8.00 | $8.50 | 93,200 | — | — |
| 1989-08-28 | $7.88 | $8.37 | 3,200 | — | — |
| 1989-08-25 | $7.81 | $8.30 | 55,600 | — | — |
| 1989-08-24 | $8.13 | $8.63 | 76,400 | — | — |
| 1989-08-23 | $7.88 | $8.37 | 8,400 | — | — |
| 1989-08-22 | $8.00 | $8.50 | 44,000 | — | — |
| 1989-08-21 | $8.00 | $8.50 | 9,200 | — | — |
| 1989-08-18 | $8.00 | $8.50 | 12,000 | — | — |
| 1989-08-17 | $8.00 | $8.50 | 8,000 | — | — |
| 1989-08-16 | $8.13 | $8.63 | 8,400 | — | — |
| 1989-08-15 | $8.00 | $8.50 | 20,400 | — | — |
| 1989-08-14 | $8.19 | $8.70 | 24,800 | — | — |
| 1989-08-11 | $8.44 | $8.97 | 87,600 | — | — |
| 1989-08-10 | $8.44 | $8.97 | 67,200 | — | — |
| 1989-08-09 | $8.44 | $8.97 | 6,800 | — | — |
| 1989-08-08 | $8.44 | $8.97 | 8,000 | — | — |
| 1989-08-07 | $8.44 | $8.97 | 28,000 | — | — |
| 1989-08-04 | $8.50 | $9.03 | 18,000 | — | — |
| 1989-08-03 | $8.69 | $9.23 | 12,000 | — | — |
| 1989-08-02 | $8.56 | $9.10 | 5,600 | — | — |
| 1989-08-01 | $8.63 | $9.16 | 51,600 | — | — |
| 1989-07-31 | $8.53 | $9.06 | 28,800 | — | — |
| 1989-07-28 | $8.44 | $8.97 | 28,000 | — | — |
| 1989-07-27 | $8.56 | $9.10 | 11,200 | — | — |
| 1989-07-26 | $8.56 | $9.10 | 46,000 | — | — |
| 1989-07-25 | $8.53 | $9.06 | 30,400 | — | — |
| 1989-07-24 | $8.31 | $8.83 | 23,200 | — | — |
| 1989-07-21 | $8.09 | $8.60 | 95,200 | — | — |
| 1989-07-20 | $7.94 | $8.43 | 23,600 | — | — |
| 1989-07-19 | $7.75 | $8.23 | 61,600 | — | — |
| 1989-07-18 | $7.69 | $8.17 | 7,600 | — | — |
| 1989-07-17 | $7.56 | $8.04 | 279,200 | — | — |
| 1989-07-14 | $7.69 | $8.17 | 15,600 | — | — |
| 1989-07-13 | $7.63 | $8.10 | 86,400 | — | — |
| 1989-07-12 | $7.69 | $8.17 | 126,800 | — | — |
| 1989-07-11 | $7.38 | $7.84 | 337,200 | — | — |
| 1989-07-10 | $7.19 | $7.64 | 235,600 | — | — |
| 1989-07-07 | $6.81 | $7.24 | 1,200 | — | — |
| 1989-07-06 | $6.72 | $7.14 | 21,600 | — | — |
| 1989-07-05 | $6.75 | $7.17 | 62,400 | — | — |
| 1989-07-03 | $6.69 | $7.11 | 33,200 | — | — |
| 1989-06-30 | $6.75 | $7.17 | 117,200 | — | — |
| 1989-06-29 | $6.81 | $7.24 | 82,400 | — | — |
| 1989-06-28 | $6.91 | $7.34 | 7,200 | — | — |
| 1989-06-27 | $6.88 | $7.30 | 19,200 | — | — |
| 1989-06-26 | $6.81 | $7.24 | 2,800 | — | — |
| 1989-06-23 | $6.97 | $7.38 | 51,200 | — | — |
| 1989-06-22 | $6.91 | $7.31 | 80,800 | — | — |
| 1989-06-21 | $6.91 | $7.31 | 42,000 | — | — |
| 1989-06-20 | $6.91 | $7.31 | 37,200 | — | — |
| 1989-06-19 | $6.88 | $7.28 | 107,600 | — | — |
| 1989-06-16 | $7.00 | $7.41 | 0 | — | — |
| 1989-06-15 | $7.00 | $7.41 | 43,600 | — | — |
| 1989-06-14 | $6.88 | $7.28 | 8,400 | — | — |
| 1989-06-13 | $6.88 | $7.28 | 27,200 | — | — |
| 1989-06-12 | $7.00 | $7.41 | 2,000 | — | — |
| 1989-06-09 | $6.91 | $7.31 | 204,800 | — | — |
| 1989-06-08 | $6.88 | $7.28 | 708,800 | — | — |
| 1989-06-07 | $6.97 | $7.38 | 68,400 | — | — |
| 1989-06-06 | $7.00 | $7.41 | 8,400 | — | — |
| 1989-06-05 | $6.94 | $7.34 | 105,600 | — | — |
| 1989-06-02 | $6.97 | $7.38 | 52,800 | — | — |
| 1989-06-01 | $6.94 | $7.34 | 6,000 | — | — |
| 1989-05-31 | $6.88 | $7.28 | 51,200 | — | — |
| 1989-05-30 | $6.94 | $7.34 | 363,200 | — | — |
| 1989-05-26 | $6.94 | $7.34 | 33,600 | — | — |
| 1989-05-25 | $7.06 | $7.48 | 50,000 | — | — |
| 1989-05-24 | $6.88 | $7.28 | 42,800 | — | — |
| 1989-05-23 | $6.72 | $7.11 | 98,400 | — | — |
| 1989-05-22 | $6.75 | $7.15 | 648,000 | — | — |
| 1989-05-19 | $6.63 | $7.01 | 428,800 | — | — |
| 1989-05-18 | $6.66 | $7.05 | 110,800 | — | — |
| 1989-05-17 | $6.63 | $7.01 | 77,600 | — | — |
| 1989-05-16 | $6.75 | $7.15 | 16,000 | — | — |
| 1989-05-15 | $6.84 | $7.25 | 337,200 | — | — |
| 1989-05-12 | $6.81 | $7.21 | 250,000 | — | — |
| 1989-05-11 | $6.88 | $7.28 | 36,000 | — | — |
| 1989-05-10 | $6.81 | $7.21 | 5,600 | — | — |
| 1989-05-09 | $6.94 | $7.34 | 3,600 | — | — |
| 1989-05-08 | $6.81 | $7.21 | 71,600 | — | — |
| 1989-05-05 | $7.06 | $7.48 | 8,800 | — | — |
| 1989-05-04 | $6.94 | $7.34 | 44,800 | — | — |
| 1989-05-03 | $7.00 | $7.41 | 4,000 | — | — |
| 1989-05-02 | $7.03 | $7.44 | 47,600 | — | — |
| 1989-05-01 | $7.06 | $7.48 | 158,800 | — | — |
| 1989-04-28 | $7.25 | $7.68 | 60,000 | — | — |
| 1989-04-27 | $7.19 | $7.61 | 50,800 | — | — |
| 1989-04-26 | $7.22 | $7.64 | 65,600 | — | — |
| 1989-04-25 | $7.19 | $7.61 | 4,800 | — | — |
| 1989-04-24 | $7.25 | $7.68 | 24,000 | — | — |
| 1989-04-21 | $7.31 | $7.74 | 198,400 | — | — |
| 1989-04-20 | $7.09 | $7.51 | 85,200 | — | — |
| 1989-04-19 | $7.00 | $7.41 | 102,800 | — | — |
| 1989-04-18 | $7.00 | $7.41 | 7,600 | — | — |
| 1989-04-17 | $7.00 | $7.41 | 13,600 | — | — |
| 1989-04-14 | $7.00 | $7.41 | 16,400 | — | — |
| 1989-04-13 | $7.00 | $7.41 | 55,600 | — | — |
| 1989-04-12 | $7.06 | $7.48 | 46,400 | — | — |
| 1989-04-11 | $7.13 | $7.54 | 65,600 | — | — |
| 1989-04-10 | $7.09 | $7.51 | 20,800 | — | — |
| 1989-04-07 | $7.09 | $7.51 | 84,000 | — | — |
| 1989-04-06 | $7.13 | $7.54 | 119,600 | — | — |
| 1989-04-05 | $7.06 | $7.48 | 126,400 | — | — |
| 1989-04-04 | $7.13 | $7.54 | 38,800 | — | — |
| 1989-04-03 | $7.06 | $7.48 | 11,200 | — | — |
| 1989-03-31 | $7.06 | $7.48 | 4,000 | — | — |
| 1989-03-30 | $7.06 | $7.48 | 6,000 | — | — |
| 1989-03-29 | $7.03 | $7.44 | 202,400 | — | — |
| 1989-03-28 | $7.06 | $7.48 | 93,200 | — | — |
| 1989-03-27 | $7.00 | $7.41 | 89,600 | — | — |
| 1989-03-23 | $7.06 | $7.45 | 36,800 | — | — |
| 1989-03-22 | $7.06 | $7.45 | 6,400 | — | — |
| 1989-03-21 | $6.88 | $7.25 | 3,200 | — | — |
| 1989-03-20 | $7.00 | $7.38 | 4,400 | — | — |
| 1989-03-17 | $6.94 | $7.32 | 52,000 | — | — |
| 1989-03-16 | $7.13 | $7.52 | 58,800 | — | — |
| 1989-03-15 | $7.13 | $7.52 | 96,000 | — | — |
| 1989-03-14 | $7.25 | $7.65 | 32,000 | — | — |
| 1989-03-13 | $7.25 | $7.65 | 15,600 | — | — |
| 1989-03-10 | $7.25 | $7.65 | 96,400 | — | — |
| 1989-03-09 | $7.19 | $7.58 | 151,200 | — | — |
| 1989-03-08 | $7.38 | $7.78 | 18,400 | — | — |
| 1989-03-07 | $7.44 | $7.85 | 193,200 | — | — |
| 1989-03-06 | $7.56 | $7.98 | 162,400 | — | — |
| 1989-03-03 | $7.19 | $7.58 | 29,200 | — | — |
| 1989-03-02 | $7.06 | $7.45 | 88,800 | — | — |
| 1989-03-01 | $6.94 | $7.32 | 99,200 | — | — |
| 1989-02-28 | $6.69 | $7.06 | 42,800 | — | — |
| 1989-02-27 | $6.69 | $7.06 | 14,800 | — | — |
| 1989-02-24 | $6.69 | $7.06 | 43,200 | — | — |
| 1989-02-23 | $6.69 | $7.06 | 40,800 | — | — |
| 1989-02-22 | $6.50 | $6.86 | 80,800 | — | — |
| 1989-02-21 | $6.63 | $6.99 | 164,000 | — | — |
| 1989-02-17 | $6.56 | $6.92 | 39,200 | — | — |
| 1989-02-16 | $6.75 | $7.12 | 13,600 | — | — |
| 1989-02-15 | $6.69 | $7.06 | 58,400 | — | — |
| 1989-02-14 | $6.56 | $6.92 | 49,200 | — | — |
| 1989-02-13 | $6.63 | $6.99 | 124,000 | — | — |
| 1989-02-10 | $6.50 | $6.86 | 49,600 | — | — |
| 1989-02-09 | $6.63 | $6.99 | 147,200 | — | — |
| 1989-02-08 | $6.81 | $7.19 | 194,800 | — | — |
| 1989-02-07 | $6.50 | $6.86 | 290,000 | — | — |
| 1989-02-06 | $6.34 | $6.69 | 47,200 | — | — |
| 1989-02-03 | $6.44 | $6.79 | 14,000 | — | — |
| 1989-02-02 | $6.38 | $6.73 | 21,200 | — | — |
| 1989-02-01 | $6.38 | $6.73 | 39,200 | — | — |
| 1989-01-31 | $6.50 | $6.86 | 11,200 | — | — |
| 1989-01-30 | $6.50 | $6.86 | 6,000 | — | — |
| 1989-01-27 | $6.38 | $6.73 | 96,400 | — | — |
| 1989-01-26 | $6.38 | $6.73 | 21,200 | — | — |
| 1989-01-25 | $6.41 | $6.76 | 56,800 | — | — |
| 1989-01-24 | $6.41 | $6.76 | 128,400 | — | — |
| 1989-01-23 | $6.50 | $6.86 | 8,000 | — | — |
| 1989-01-20 | $6.56 | $6.92 | 54,400 | — | — |
| 1989-01-19 | $6.63 | $6.99 | 86,800 | — | — |
| 1989-01-18 | $6.38 | $6.73 | 50,400 | — | — |
| 1989-01-17 | $6.50 | $6.86 | 35,600 | — | — |
| 1989-01-16 | $6.41 | $6.76 | 46,400 | — | — |
| 1989-01-13 | $6.13 | $6.46 | 12,800 | — | — |
| 1989-01-12 | $6.25 | $6.59 | 82,800 | — | — |
| 1989-01-11 | $6.06 | $6.40 | 18,000 | — | — |
| 1989-01-10 | $5.94 | $6.26 | 66,000 | — | — |
| 1989-01-09 | $6.06 | $6.40 | 14,800 | — | — |
| 1989-01-06 | $6.06 | $6.40 | 17,600 | — | — |
| 1989-01-05 | $5.81 | $6.13 | 26,400 | — | — |
| 1989-01-04 | $5.91 | $6.23 | 74,000 | — | — |
| 1989-01-03 | $5.69 | $6.00 | 8,000 | — | — |