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
- 1980-06-02 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 | $12.52 | $15.35 | 130,613 | — | — |
| 1989-12-28 | $12.44 | $15.26 | 74,250 | — | — |
| 1989-12-27 | $12.81 | $15.71 | 191,363 | — | — |
| 1989-12-26 | $11.96 | $14.67 | 145,125 | — | — |
| 1989-12-22 | $11.85 | $14.53 | 241,313 | — | — |
| 1989-12-21 | $11.74 | $14.39 | 699,975 | — | — |
| 1989-12-20 | $11.48 | $14.08 | 508,950 | — | — |
| 1989-12-19 | $11.67 | $14.30 | 351,000 | — | — |
| 1989-12-18 | $12.07 | $14.80 | 651,375 | — | — |
| 1989-12-15 | $12.04 | $14.76 | 265,275 | — | — |
| 1989-12-14 | $12.15 | $14.89 | 218,363 | — | — |
| 1989-12-13 | $12.22 | $14.99 | 390,825 | — | — |
| 1989-12-12 | $12.07 | $14.80 | 320,963 | — | — |
| 1989-12-11 | $12.00 | $14.71 | 337,838 | — | — |
| 1989-12-08 | $12.11 | $14.85 | 392,513 | — | — |
| 1989-12-07 | $12.33 | $15.12 | 109,688 | — | — |
| 1989-12-06 | $12.48 | $15.30 | 784,013 | — | — |
| 1989-12-05 | $12.48 | $15.30 | 214,988 | — | — |
| 1989-12-04 | $12.07 | $14.80 | 93,488 | — | — |
| 1989-12-01 | $11.74 | $14.39 | 406,013 | — | — |
| 1989-11-30 | $11.52 | $14.12 | 223,088 | — | — |
| 1989-11-29 | $11.52 | $14.12 | 270,338 | — | — |
| 1989-11-28 | $11.52 | $14.12 | 757,013 | — | — |
| 1989-11-27 | $11.41 | $13.99 | 547,425 | — | — |
| 1989-11-24 | $11.44 | $14.03 | 177,863 | — | — |
| 1989-11-22 | $11.44 | $14.03 | 275,400 | — | — |
| 1989-11-21 | $11.52 | $14.12 | 156,600 | — | — |
| 1989-11-20 | $11.41 | $13.99 | 173,138 | — | — |
| 1989-11-17 | $11.56 | $14.17 | 67,163 | — | — |
| 1989-11-16 | $11.59 | $14.21 | 93,150 | — | — |
| 1989-11-15 | $11.41 | $13.99 | 179,550 | — | — |
| 1989-11-14 | $11.30 | $13.85 | 164,363 | — | — |
| 1989-11-13 | $11.26 | $13.80 | 240,975 | — | — |
| 1989-11-10 | $11.07 | $13.58 | 147,825 | — | — |
| 1989-11-09 | $10.96 | $13.44 | 79,313 | — | — |
| 1989-11-08 | $10.96 | $13.44 | 234,225 | — | — |
| 1989-11-07 | $10.85 | $13.31 | 252,788 | — | — |
| 1989-11-06 | $10.81 | $13.26 | 136,688 | — | — |
| 1989-11-03 | $10.70 | $13.12 | 558,900 | — | — |
| 1989-11-02 | $10.67 | $13.08 | 829,238 | — | — |
| 1989-11-01 | $10.67 | $13.08 | 761,400 | — | — |
| 1989-10-31 | $10.59 | $12.86 | 571,725 | — | — |
| 1989-10-30 | $10.63 | $12.90 | 220,050 | — | — |
| 1989-10-27 | $10.74 | $13.04 | 253,800 | — | — |
| 1989-10-26 | $10.89 | $13.22 | 140,738 | — | — |
| 1989-10-25 | $10.96 | $13.31 | 217,688 | — | — |
| 1989-10-24 | $10.78 | $13.08 | 120,150 | — | — |
| 1989-10-23 | $10.93 | $13.26 | 178,200 | — | — |
| 1989-10-20 | $10.85 | $13.17 | 366,863 | — | — |
| 1989-10-19 | $10.67 | $12.95 | 378,675 | — | — |
| 1989-10-18 | $10.26 | $12.46 | 226,800 | — | — |
| 1989-10-17 | $10.00 | $12.14 | 244,688 | — | — |
| 1989-10-16 | $10.07 | $12.23 | 256,500 | — | — |
| 1989-10-13 | $10.30 | $12.50 | 325,013 | — | — |
| 1989-10-12 | $10.56 | $12.82 | 247,725 | — | — |
| 1989-10-11 | $10.67 | $12.95 | 104,288 | — | — |
| 1989-10-10 | $10.67 | $12.95 | 55,350 | — | — |
| 1989-10-09 | $10.63 | $12.90 | 27,338 | — | — |
| 1989-10-06 | $10.74 | $13.04 | 80,663 | — | — |
| 1989-10-05 | $10.59 | $12.86 | 69,525 | — | — |
| 1989-10-04 | $10.56 | $12.82 | 170,100 | — | — |
| 1989-10-03 | $10.63 | $12.90 | 334,800 | — | — |
| 1989-10-02 | $10.26 | $12.46 | 181,575 | — | — |
| 1989-09-29 | $10.15 | $12.32 | 273,375 | — | — |
| 1989-09-28 | $10.04 | $12.19 | 335,475 | — | — |
| 1989-09-27 | $10.04 | $12.19 | 847,800 | — | — |
| 1989-09-26 | $10.19 | $12.37 | 543,038 | — | — |
| 1989-09-25 | $10.22 | $12.41 | 152,888 | — | — |
| 1989-09-22 | $10.37 | $12.59 | 322,988 | — | — |
| 1989-09-21 | $10.52 | $12.77 | 838,013 | — | — |
| 1989-09-20 | $10.33 | $12.55 | 712,463 | — | — |
| 1989-09-19 | $10.19 | $12.37 | 256,163 | — | — |
| 1989-09-18 | $10.19 | $12.37 | 179,213 | — | — |
| 1989-09-15 | $10.19 | $12.37 | 162,338 | — | — |
| 1989-09-14 | $10.15 | $12.32 | 423,225 | — | — |
| 1989-09-13 | $10.22 | $12.41 | 207,225 | — | — |
| 1989-09-12 | $10.30 | $12.50 | 182,925 | — | — |
| 1989-09-11 | $10.22 | $12.41 | 105,638 | — | — |
| 1989-09-08 | $10.37 | $12.59 | 290,925 | — | — |
| 1989-09-07 | $10.52 | $12.77 | 116,100 | — | — |
| 1989-09-06 | $10.37 | $12.59 | 550,463 | — | — |
| 1989-09-05 | $10.33 | $12.55 | 168,413 | — | — |
| 1989-09-01 | $10.37 | $12.59 | 315,563 | — | — |
| 1989-08-31 | $10.33 | $12.55 | 257,850 | — | — |
| 1989-08-30 | $10.48 | $12.73 | 36,450 | — | — |
| 1989-08-29 | $10.41 | $12.64 | 123,525 | — | — |
| 1989-08-28 | $10.44 | $12.68 | 99,225 | — | — |
| 1989-08-25 | $10.59 | $12.86 | 152,213 | — | — |
| 1989-08-24 | $10.74 | $13.04 | 302,738 | — | — |
| 1989-08-23 | $10.59 | $12.86 | 60,413 | — | — |
| 1989-08-22 | $10.59 | $12.86 | 343,913 | — | — |
| 1989-08-21 | $10.59 | $12.86 | 237,600 | — | — |
| 1989-08-18 | $10.67 | $12.95 | 152,550 | — | — |
| 1989-08-17 | $10.63 | $12.90 | 299,700 | — | — |
| 1989-08-16 | $10.70 | $12.99 | 161,663 | — | — |
| 1989-08-15 | $10.70 | $12.99 | 150,188 | — | — |
| 1989-08-14 | $10.74 | $13.04 | 136,688 | — | — |
| 1989-08-11 | $10.81 | $13.13 | 258,863 | — | — |
| 1989-08-10 | $10.85 | $13.17 | 20,925 | — | — |
| 1989-08-09 | $10.78 | $13.08 | 62,775 | — | — |
| 1989-08-08 | $10.89 | $13.22 | 271,013 | — | — |
| 1989-08-07 | $10.81 | $13.13 | 199,125 | — | — |
| 1989-08-04 | $10.78 | $13.08 | 327,375 | — | — |
| 1989-08-03 | $10.81 | $13.13 | 470,813 | — | — |
| 1989-08-02 | $10.85 | $13.17 | 96,188 | — | — |
| 1989-08-01 | $10.74 | $12.91 | 116,438 | — | — |
| 1989-07-31 | $10.78 | $12.96 | 89,438 | — | — |
| 1989-07-28 | $10.67 | $12.82 | 119,475 | — | — |
| 1989-07-27 | $10.59 | $12.74 | 327,038 | — | — |
| 1989-07-26 | $10.52 | $12.65 | 103,950 | — | — |
| 1989-07-25 | $10.59 | $12.74 | 227,813 | — | — |
| 1989-07-24 | $10.70 | $12.87 | 123,525 | — | — |
| 1989-07-21 | $10.74 | $12.91 | 79,988 | — | — |
| 1989-07-20 | $10.81 | $13.00 | 164,025 | — | — |
| 1989-07-19 | $11.26 | $13.54 | 248,063 | — | — |
| 1989-07-18 | $10.85 | $13.05 | 145,125 | — | — |
| 1989-07-17 | $10.96 | $13.18 | 111,375 | — | — |
| 1989-07-14 | $10.96 | $13.18 | 167,400 | — | — |
| 1989-07-13 | $10.93 | $13.14 | 133,988 | — | — |
| 1989-07-12 | $10.93 | $13.14 | 221,738 | — | — |
| 1989-07-11 | $10.96 | $13.18 | 395,888 | — | — |
| 1989-07-10 | $10.93 | $13.14 | 304,088 | — | — |
| 1989-07-07 | $10.74 | $12.91 | 345,938 | — | — |
| 1989-07-06 | $10.52 | $12.65 | 252,450 | — | — |
| 1989-07-05 | $10.44 | $12.56 | 112,050 | — | — |
| 1989-07-03 | $10.56 | $12.69 | 143,438 | — | — |
| 1989-06-30 | $10.74 | $12.91 | 226,125 | — | — |
| 1989-06-29 | $10.56 | $12.69 | 206,213 | — | — |
| 1989-06-28 | $10.59 | $12.74 | 97,875 | — | — |
| 1989-06-27 | $10.52 | $12.65 | 83,025 | — | — |
| 1989-06-26 | $10.48 | $12.60 | 44,888 | — | — |
| 1989-06-23 | $10.52 | $12.65 | 150,188 | — | — |
| 1989-06-22 | $10.33 | $12.42 | 325,350 | — | — |
| 1989-06-21 | $10.22 | $12.29 | 132,300 | — | — |
| 1989-06-20 | $10.15 | $12.20 | 204,525 | — | — |
| 1989-06-19 | $10.19 | $12.25 | 180,563 | — | — |
| 1989-06-16 | $10.30 | $12.38 | 168,750 | — | — |
| 1989-06-15 | $10.26 | $12.34 | 239,625 | — | — |
| 1989-06-14 | $10.30 | $12.38 | 304,763 | — | — |
| 1989-06-13 | $10.22 | $12.29 | 119,475 | — | — |
| 1989-06-12 | $10.30 | $12.38 | 31,050 | — | — |
| 1989-06-09 | $10.26 | $12.34 | 181,575 | — | — |
| 1989-06-08 | $10.30 | $12.38 | 336,150 | — | — |
| 1989-06-07 | $10.22 | $12.29 | 269,325 | — | — |
| 1989-06-06 | $10.26 | $12.34 | 173,475 | — | — |
| 1989-06-05 | $10.22 | $12.29 | 205,875 | — | — |
| 1989-06-02 | $10.19 | $12.25 | 46,238 | — | — |
| 1989-06-01 | $10.15 | $12.20 | 65,813 | — | — |
| 1989-05-31 | $10.07 | $12.11 | 259,538 | — | — |
| 1989-05-30 | $10.07 | $12.11 | 103,275 | — | — |
| 1989-05-26 | $10.04 | $12.07 | 434,700 | — | — |
| 1989-05-25 | $10.04 | $12.07 | 95,175 | — | — |
| 1989-05-24 | $10.04 | $12.07 | 123,863 | — | — |
| 1989-05-23 | $9.96 | $11.98 | 261,900 | — | — |
| 1989-05-22 | $10.00 | $12.02 | 481,613 | — | — |
| 1989-05-19 | $9.89 | $11.89 | 1,021,275 | — | — |
| 1989-05-18 | $10.00 | $12.02 | 681,750 | — | — |
| 1989-05-17 | $10.11 | $12.16 | 283,838 | — | — |
| 1989-05-16 | $10.11 | $12.16 | 356,063 | — | — |
| 1989-05-15 | $10.00 | $12.02 | 266,963 | — | — |
| 1989-05-12 | $9.70 | $11.67 | 522,113 | — | — |
| 1989-05-11 | $9.52 | $11.44 | 307,800 | — | — |
| 1989-05-10 | $9.26 | $11.13 | 175,500 | — | — |
| 1989-05-09 | $9.19 | $11.04 | 74,588 | — | — |
| 1989-05-08 | $9.22 | $11.09 | 32,063 | — | — |
| 1989-05-05 | $9.26 | $11.13 | 162,675 | — | — |
| 1989-05-04 | $9.37 | $11.27 | 47,250 | — | — |
| 1989-05-03 | $9.30 | $11.18 | 345,263 | — | — |
| 1989-05-02 | $9.33 | $11.10 | 110,025 | — | — |
| 1989-05-01 | $9.33 | $11.10 | 60,750 | — | — |
| 1989-04-28 | $9.48 | $11.27 | 276,750 | — | — |
| 1989-04-27 | $9.52 | $11.32 | 70,200 | — | — |
| 1989-04-26 | $9.52 | $11.32 | 239,963 | — | — |
| 1989-04-25 | $9.67 | $11.49 | 115,425 | — | — |
| 1989-04-24 | $9.59 | $11.41 | 83,025 | — | — |
| 1989-04-21 | $9.74 | $11.58 | 210,600 | — | — |
| 1989-04-20 | $9.59 | $11.41 | 110,363 | — | — |
| 1989-04-19 | $9.70 | $11.54 | 174,488 | — | — |
| 1989-04-18 | $9.85 | $11.71 | 226,463 | — | — |
| 1989-04-17 | $9.59 | $11.41 | 127,913 | — | — |
| 1989-04-14 | $9.56 | $11.36 | 139,725 | — | — |
| 1989-04-13 | $9.48 | $11.27 | 238,950 | — | — |
| 1989-04-12 | $9.56 | $11.36 | 122,513 | — | — |
| 1989-04-11 | $9.48 | $11.27 | 117,788 | — | — |
| 1989-04-10 | $9.56 | $11.36 | 245,363 | — | — |
| 1989-04-07 | $9.48 | $11.27 | 668,250 | — | — |
| 1989-04-06 | $9.22 | $10.96 | 440,438 | — | — |
| 1989-04-05 | $8.96 | $10.66 | 223,425 | — | — |
| 1989-04-04 | $8.93 | $10.61 | 246,038 | — | — |
| 1989-04-03 | $9.00 | $10.70 | 428,963 | — | — |
| 1989-03-31 | $8.85 | $10.52 | 466,425 | — | — |
| 1989-03-30 | $8.81 | $10.48 | 140,063 | — | — |
| 1989-03-29 | $8.78 | $10.44 | 159,638 | — | — |
| 1989-03-28 | $8.74 | $10.39 | 416,813 | — | — |
| 1989-03-27 | $8.67 | $10.30 | 126,900 | — | — |
| 1989-03-23 | $8.67 | $10.30 | 207,563 | — | — |
| 1989-03-22 | $8.59 | $10.22 | 166,050 | — | — |
| 1989-03-21 | $8.52 | $10.13 | 162,000 | — | — |
| 1989-03-20 | $8.44 | $10.04 | 174,150 | — | — |
| 1989-03-17 | $8.48 | $10.08 | 179,213 | — | — |
| 1989-03-16 | $8.70 | $10.35 | 107,325 | — | — |
| 1989-03-15 | $8.63 | $10.26 | 208,913 | — | — |
| 1989-03-14 | $8.59 | $10.22 | 98,550 | — | — |
| 1989-03-13 | $8.48 | $10.08 | 84,713 | — | — |
| 1989-03-10 | $8.56 | $10.17 | 79,313 | — | — |
| 1989-03-09 | $8.52 | $10.13 | 83,363 | — | — |
| 1989-03-08 | $8.52 | $10.13 | 67,163 | — | — |
| 1989-03-07 | $8.59 | $10.22 | 134,325 | — | — |
| 1989-03-06 | $8.63 | $10.26 | 125,888 | — | — |
| 1989-03-03 | $8.63 | $10.26 | 205,875 | — | — |
| 1989-03-02 | $8.67 | $10.30 | 122,513 | — | — |
| 1989-03-01 | $8.41 | $10.00 | 190,013 | — | — |
| 1989-02-28 | $8.41 | $10.00 | 149,175 | — | — |
| 1989-02-27 | $8.41 | $10.00 | 262,913 | — | — |
| 1989-02-24 | $8.59 | $10.22 | 177,863 | — | — |
| 1989-02-23 | $8.56 | $10.17 | 105,975 | — | — |
| 1989-02-22 | $8.59 | $10.22 | 97,200 | — | — |
| 1989-02-21 | $8.56 | $10.17 | 125,888 | — | — |
| 1989-02-17 | $8.59 | $10.22 | 71,213 | — | — |
| 1989-02-16 | $8.67 | $10.30 | 207,563 | — | — |
| 1989-02-15 | $8.48 | $10.08 | 40,838 | — | — |
| 1989-02-14 | $8.33 | $9.91 | 172,125 | — | — |
| 1989-02-13 | $8.37 | $9.95 | 122,175 | — | — |
| 1989-02-10 | $8.44 | $10.04 | 217,350 | — | — |
| 1989-02-09 | $8.56 | $10.17 | 141,075 | — | — |
| 1989-02-08 | $8.48 | $10.08 | 190,350 | — | — |
| 1989-02-07 | $8.44 | $10.04 | 162,000 | — | — |
| 1989-02-06 | $8.44 | $10.04 | 144,450 | — | — |
| 1989-02-03 | $8.37 | $9.95 | 205,875 | — | — |
| 1989-02-02 | $8.37 | $9.95 | 156,938 | — | — |
| 1989-02-01 | $8.30 | $9.75 | 165,038 | — | — |
| 1989-01-31 | $8.44 | $9.93 | 460,688 | — | — |
| 1989-01-30 | $8.41 | $9.88 | 259,200 | — | — |
| 1989-01-27 | $8.44 | $9.93 | 290,588 | — | — |
| 1989-01-26 | $8.22 | $9.66 | 132,975 | — | — |
| 1989-01-25 | $8.19 | $9.62 | 70,875 | — | — |
| 1989-01-24 | $8.22 | $9.66 | 49,950 | — | — |
| 1989-01-23 | $8.30 | $9.75 | 85,050 | — | — |
| 1989-01-20 | $8.26 | $9.71 | 75,600 | — | — |
| 1989-01-19 | $8.26 | $9.71 | 257,850 | — | — |
| 1989-01-18 | $8.22 | $9.66 | 87,413 | — | — |
| 1989-01-17 | $8.22 | $9.66 | 142,763 | — | — |
| 1989-01-16 | $8.30 | $9.75 | 139,725 | — | — |
| 1989-01-13 | $8.26 | $9.71 | 504,900 | — | — |
| 1989-01-12 | $8.44 | $9.93 | 306,788 | — | — |
| 1989-01-11 | $8.41 | $9.88 | 46,575 | — | — |
| 1989-01-10 | $8.48 | $9.97 | 215,325 | — | — |
| 1989-01-09 | $8.59 | $10.10 | 252,113 | — | — |
| 1989-01-06 | $8.22 | $9.66 | 75,263 | — | — |
| 1989-01-05 | $8.26 | $9.71 | 732,038 | — | — |
| 1989-01-04 | $8.04 | $9.45 | 266,963 | — | — |
| 1989-01-03 | $8.19 | $9.62 | 182,588 | — | — |