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 | $11.10 | $13.01 | 215,335 | — | — |
| 1989-12-28 | $11.13 | $12.95 | 608,387 | — | — |
| 1989-12-27 | $10.87 | $12.65 | 141,395 | — | — |
| 1989-12-26 | $10.81 | $12.58 | 328,192 | — | — |
| 1989-12-22 | $10.75 | $12.52 | 466,127 | — | — |
| 1989-12-21 | $10.78 | $12.55 | 688,381 | — | — |
| 1989-12-20 | $10.41 | $12.11 | 615,305 | — | — |
| 1989-12-19 | $10.52 | $12.25 | 495,098 | — | — |
| 1989-12-18 | $10.52 | $12.25 | 728,594 | — | — |
| 1989-12-15 | $10.61 | $12.35 | 692,705 | — | — |
| 1989-12-14 | $10.75 | $12.52 | 420,725 | — | — |
| 1989-12-13 | $10.70 | $12.45 | 232,631 | — | — |
| 1989-12-12 | $10.67 | $12.42 | 232,199 | — | — |
| 1989-12-11 | $10.64 | $12.38 | 202,796 | — | — |
| 1989-12-08 | $10.61 | $12.35 | 343,758 | — | — |
| 1989-12-07 | $10.67 | $12.42 | 409,050 | — | — |
| 1989-12-06 | $10.67 | $12.42 | 361,919 | — | — |
| 1989-12-05 | $10.70 | $12.45 | 402,132 | — | — |
| 1989-12-04 | $10.58 | $12.32 | 431,535 | — | — |
| 1989-12-01 | $10.52 | $12.25 | 659,410 | — | — |
| 1989-11-30 | $10.49 | $12.21 | 382,242 | — | — |
| 1989-11-29 | $10.41 | $12.11 | 116,748 | — | — |
| 1989-11-28 | $10.41 | $12.11 | 545,689 | — | — |
| 1989-11-27 | $10.35 | $12.05 | 230,037 | — | — |
| 1989-11-24 | $10.35 | $12.05 | 236,523 | — | — |
| 1989-11-22 | $10.32 | $12.01 | 352,406 | — | — |
| 1989-11-21 | $10.38 | $12.08 | 711,298 | — | — |
| 1989-11-20 | $10.49 | $12.21 | 314,787 | — | — |
| 1989-11-17 | $10.44 | $12.15 | 545,689 | — | — |
| 1989-11-16 | $10.44 | $12.15 | 921,877 | — | — |
| 1989-11-15 | $10.29 | $11.98 | 729,891 | — | — |
| 1989-11-14 | $10.12 | $11.78 | 420,725 | — | — |
| 1989-11-13 | $10.20 | $11.88 | 256,413 | — | — |
| 1989-11-10 | $10.15 | $11.81 | 348,082 | — | — |
| 1989-11-09 | $10.12 | $11.78 | 444,075 | — | — |
| 1989-11-08 | $10.15 | $11.81 | 493,368 | — | — |
| 1989-11-07 | $10.09 | $11.74 | 718,649 | — | — |
| 1989-11-06 | $10.12 | $11.78 | 426,346 | — | — |
| 1989-11-03 | $10.18 | $11.84 | 243,441 | — | — |
| 1989-11-02 | $10.26 | $11.95 | 340,731 | — | — |
| 1989-11-01 | $10.29 | $11.98 | 904,148 | — | — |
| 1989-10-31 | $10.18 | $11.84 | 458,776 | — | — |
| 1989-10-30 | $10.18 | $11.84 | 572,930 | — | — |
| 1989-10-27 | $10.18 | $11.84 | 1,151,481 | — | — |
| 1989-10-26 | $10.38 | $12.08 | 773,131 | — | — |
| 1989-10-25 | $10.58 | $12.32 | 1,589,502 | — | — |
| 1989-10-24 | $10.73 | $12.48 | 999,276 | — | — |
| 1989-10-23 | $10.78 | $12.55 | 408,186 | — | — |
| 1989-10-20 | $10.70 | $12.45 | 399,970 | — | — |
| 1989-10-19 | $10.70 | $12.45 | 671,085 | — | — |
| 1989-10-18 | $10.35 | $12.05 | 128,855 | — | — |
| 1989-10-17 | $10.38 | $12.08 | 543,527 | — | — |
| 1989-10-16 | $10.38 | $12.08 | 915,391 | — | — |
| 1989-10-13 | $10.55 | $12.28 | 641,249 | — | — |
| 1989-10-12 | $10.84 | $12.62 | 379,215 | — | — |
| 1989-10-11 | $10.84 | $12.62 | 228,307 | — | — |
| 1989-10-10 | $10.93 | $12.72 | 458,344 | — | — |
| 1989-10-09 | $10.87 | $12.65 | 97,290 | — | — |
| 1989-10-06 | $10.81 | $12.58 | 263,332 | — | — |
| 1989-10-05 | $10.78 | $12.55 | 224,416 | — | — |
| 1989-10-04 | $10.70 | $12.45 | 378,350 | — | — |
| 1989-10-03 | $10.67 | $12.42 | 568,606 | — | — |
| 1989-10-02 | $10.52 | $12.25 | 352,406 | — | — |
| 1989-09-29 | $10.58 | $12.32 | 303,545 | — | — |
| 1989-09-28 | $10.64 | $12.29 | 277,601 | — | — |
| 1989-09-27 | $10.58 | $12.23 | 582,875 | — | — |
| 1989-09-26 | $10.73 | $12.39 | 692,272 | — | — |
| 1989-09-25 | $10.64 | $12.29 | 472,181 | — | — |
| 1989-09-22 | $10.84 | $12.53 | 233,496 | — | — |
| 1989-09-21 | $10.84 | $12.53 | 452,723 | — | — |
| 1989-09-20 | $10.87 | $12.56 | 488,612 | — | — |
| 1989-09-19 | $10.84 | $12.53 | 169,068 | — | — |
| 1989-09-18 | $10.96 | $12.66 | 428,076 | — | — |
| 1989-09-15 | $10.73 | $12.39 | 917,120 | — | — |
| 1989-09-14 | $10.46 | $12.09 | 450,993 | — | — |
| 1989-09-13 | $10.70 | $12.36 | 547,851 | — | — |
| 1989-09-12 | $10.90 | $12.59 | 235,226 | — | — |
| 1989-09-11 | $10.81 | $12.49 | 324,732 | — | — |
| 1989-09-08 | $10.81 | $12.49 | 463,100 | — | — |
| 1989-09-07 | $10.96 | $12.66 | 531,852 | — | — |
| 1989-09-06 | $10.84 | $12.53 | 710,433 | — | — |
| 1989-09-05 | $11.04 | $12.76 | 544,824 | — | — |
| 1989-09-01 | $11.16 | $12.90 | 1,152,346 | — | — |
| 1989-08-31 | $11.13 | $12.86 | 823,290 | — | — |
| 1989-08-30 | $11.07 | $12.80 | 425,482 | — | — |
| 1989-08-29 | $11.01 | $12.73 | 692,705 | — | — |
| 1989-08-28 | $11.10 | $12.83 | 284,952 | — | — |
| 1989-08-25 | $11.01 | $12.73 | 311,760 | — | — |
| 1989-08-24 | $11.07 | $12.80 | 615,738 | — | — |
| 1989-08-23 | $10.87 | $12.56 | 442,345 | — | — |
| 1989-08-22 | $10.81 | $12.49 | 1,049,867 | — | — |
| 1989-08-21 | $10.90 | $12.59 | 542,662 | — | — |
| 1989-08-18 | $11.07 | $12.80 | 556,066 | — | — |
| 1989-08-17 | $10.87 | $12.56 | 342,461 | — | — |
| 1989-08-16 | $10.87 | $12.56 | 154,799 | — | — |
| 1989-08-15 | $10.75 | $12.43 | 431,535 | — | — |
| 1989-08-14 | $10.67 | $12.33 | 1,050,732 | — | — |
| 1989-08-11 | $10.84 | $12.53 | 1,315,793 | — | — |
| 1989-08-10 | $10.99 | $12.70 | 924,039 | — | — |
| 1989-08-09 | $11.01 | $12.73 | 848,801 | — | — |
| 1989-08-08 | $11.10 | $12.83 | 1,176,128 | — | — |
| 1989-08-07 | $11.13 | $12.86 | 1,210,288 | — | — |
| 1989-08-04 | $10.55 | $12.19 | 575,524 | — | — |
| 1989-08-03 | $10.64 | $12.29 | 523,636 | — | — |
| 1989-08-02 | $10.52 | $12.16 | 396,511 | — | — |
| 1989-08-01 | $10.46 | $12.09 | 1,020,464 | — | — |
| 1989-07-31 | $10.46 | $12.09 | 412,077 | — | — |
| 1989-07-28 | $10.35 | $11.96 | 496,395 | — | — |
| 1989-07-27 | $10.38 | $11.99 | 645,573 | — | — |
| 1989-07-26 | $10.23 | $11.83 | 636,493 | — | — |
| 1989-07-25 | $10.12 | $11.69 | 426,779 | — | — |
| 1989-07-24 | $10.09 | $11.66 | 559,958 | — | — |
| 1989-07-21 | $10.12 | $11.69 | 555,634 | — | — |
| 1989-07-20 | $10.12 | $11.69 | 1,068,893 | — | — |
| 1989-07-19 | $10.41 | $12.03 | 1,416,542 | — | — |
| 1989-07-18 | $10.26 | $11.86 | 1,192,559 | — | — |
| 1989-07-17 | $9.94 | $11.49 | 450,128 | — | — |
| 1989-07-14 | $9.71 | $11.23 | 1,199,910 | — | — |
| 1989-07-13 | $9.71 | $11.23 | 544,824 | — | — |
| 1989-07-12 | $9.71 | $11.23 | 267,656 | — | — |
| 1989-07-11 | $9.63 | $11.12 | 760,592 | — | — |
| 1989-07-10 | $9.42 | $10.89 | 619,629 | — | — |
| 1989-07-07 | $9.48 | $10.96 | 1,320,117 | — | — |
| 1989-07-06 | $9.51 | $10.99 | 1,541,938 | — | — |
| 1989-07-05 | $9.37 | $10.82 | 325,597 | — | — |
| 1989-07-03 | $9.40 | $10.86 | 376,620 | — | — |
| 1989-06-30 | $9.28 | $10.72 | 714,325 | — | — |
| 1989-06-29 | $9.34 | $10.79 | 906,310 | — | — |
| 1989-06-28 | $9.45 | $10.92 | 912,796 | — | — |
| 1989-06-27 | $9.66 | $11.07 | 1,239,691 | — | — |
| 1989-06-26 | $9.80 | $11.24 | 355,433 | — | — |
| 1989-06-23 | $9.94 | $11.40 | 892,906 | — | — |
| 1989-06-22 | $9.97 | $11.43 | 402,564 | — | — |
| 1989-06-21 | $10.00 | $11.47 | 812,912 | — | — |
| 1989-06-20 | $10.00 | $11.47 | 414,672 | — | — |
| 1989-06-19 | $10.03 | $11.50 | 626,548 | — | — |
| 1989-06-16 | $10.00 | $11.47 | 700,056 | — | — |
| 1989-06-15 | $10.00 | $11.47 | 418,131 | — | — |
| 1989-06-14 | $10.06 | $11.53 | 431,103 | — | — |
| 1989-06-13 | $10.00 | $11.47 | 504,178 | — | — |
| 1989-06-12 | $10.06 | $11.53 | 363,216 | — | — |
| 1989-06-09 | $10.12 | $11.60 | 476,505 | — | — |
| 1989-06-08 | $10.18 | $11.67 | 456,182 | — | — |
| 1989-06-07 | $10.09 | $11.57 | 1,856,726 | — | — |
| 1989-06-06 | $10.03 | $11.50 | 621,791 | — | — |
| 1989-06-05 | $9.92 | $11.37 | 489,909 | — | — |
| 1989-06-02 | $9.97 | $11.43 | 763,186 | — | — |
| 1989-06-01 | $9.80 | $11.24 | 869,556 | — | — |
| 1989-05-31 | $9.83 | $11.27 | 760,159 | — | — |
| 1989-05-30 | $9.92 | $11.37 | 523,204 | — | — |
| 1989-05-26 | $9.97 | $11.43 | 934,849 | — | — |
| 1989-05-25 | $9.92 | $11.37 | 925,336 | — | — |
| 1989-05-24 | $9.83 | $11.27 | 1,228,016 | — | — |
| 1989-05-23 | $9.80 | $11.24 | 1,331,360 | — | — |
| 1989-05-22 | $9.94 | $11.40 | 968,576 | — | — |
| 1989-05-19 | $9.89 | $11.34 | 1,263,473 | — | — |
| 1989-05-18 | $9.71 | $11.14 | 801,237 | — | — |
| 1989-05-17 | $9.77 | $11.20 | 603,630 | — | — |
| 1989-05-16 | $9.80 | $11.24 | 1,670,794 | — | — |
| 1989-05-15 | $9.80 | $11.24 | 1,670,794 | — | — |
| 1989-05-12 | $9.54 | $10.94 | 1,754,247 | — | — |
| 1989-05-11 | $9.51 | $10.90 | 1,844,186 | — | — |
| 1989-05-10 | $9.48 | $10.87 | 1,008,357 | — | — |
| 1989-05-09 | $9.48 | $10.87 | 374,458 | — | — |
| 1989-05-08 | $9.63 | $11.04 | 505,908 | — | — |
| 1989-05-05 | $9.71 | $11.14 | 606,657 | — | — |
| 1989-05-04 | $9.71 | $11.14 | 384,836 | — | — |
| 1989-05-03 | $9.68 | $11.10 | 2,095,410 | — | — |
| 1989-05-02 | $9.80 | $11.24 | 261,602 | — | — |
| 1989-05-01 | $9.97 | $11.43 | 432,832 | — | — |
| 1989-04-28 | $9.92 | $11.37 | 592,820 | — | — |
| 1989-04-27 | $9.94 | $11.40 | 781,779 | — | — |
| 1989-04-26 | $9.74 | $11.17 | 958,631 | — | — |
| 1989-04-25 | $9.74 | $11.17 | 1,160,994 | — | — |
| 1989-04-24 | $9.71 | $11.14 | 1,291,146 | — | — |
| 1989-04-21 | $9.51 | $10.90 | 1,440,757 | — | — |
| 1989-04-20 | $9.45 | $10.84 | 3,427,635 | — | — |
| 1989-04-19 | $9.71 | $11.14 | 2,043,955 | — | — |
| 1989-04-18 | $10.03 | $11.50 | 1,859,320 | — | — |
| 1989-04-17 | $9.94 | $11.40 | 596,712 | — | — |
| 1989-04-14 | $9.92 | $11.37 | 706,542 | — | — |
| 1989-04-13 | $9.86 | $11.30 | 1,185,208 | — | — |
| 1989-04-12 | $10.03 | $11.50 | 965,117 | — | — |
| 1989-04-11 | $10.00 | $11.47 | 368,837 | — | — |
| 1989-04-10 | $10.00 | $11.47 | 709,136 | — | — |
| 1989-04-07 | $9.97 | $11.43 | 618,764 | — | — |
| 1989-04-06 | $10.06 | $11.53 | 715,190 | — | — |
| 1989-04-05 | $10.03 | $11.50 | 692,705 | — | — |
| 1989-04-04 | $10.00 | $11.47 | 1,657,822 | — | — |
| 1989-04-03 | $10.09 | $11.57 | 1,513,400 | — | — |
| 1989-03-31 | $9.92 | $11.37 | 786,968 | — | — |
| 1989-03-30 | $9.80 | $11.24 | 895,068 | — | — |
| 1989-03-29 | $9.71 | $11.06 | 448,399 | — | — |
| 1989-03-28 | $9.74 | $11.09 | 1,206,828 | — | — |
| 1989-03-27 | $9.63 | $10.96 | 1,579,557 | — | — |
| 1989-03-23 | $9.60 | $10.93 | 917,553 | — | — |
| 1989-03-22 | $9.74 | $11.09 | 590,658 | — | — |
| 1989-03-21 | $9.74 | $11.09 | 611,846 | — | — |
| 1989-03-20 | $9.74 | $11.09 | 330,786 | — | — |
| 1989-03-17 | $9.80 | $11.16 | 598,009 | — | — |
| 1989-03-16 | $10.03 | $11.42 | 621,359 | — | — |
| 1989-03-15 | $10.12 | $11.52 | 693,137 | — | — |
| 1989-03-14 | $10.15 | $11.55 | 441,048 | — | — |
| 1989-03-13 | $10.23 | $11.65 | 405,591 | — | — |
| 1989-03-10 | $10.18 | $11.58 | 702,650 | — | — |
| 1989-03-09 | $10.18 | $11.58 | 696,596 | — | — |
| 1989-03-08 | $10.15 | $11.55 | 968,576 | — | — |
| 1989-03-07 | $10.41 | $11.85 | 498,125 | — | — |
| 1989-03-06 | $10.61 | $12.08 | 473,910 | — | — |
| 1989-03-03 | $10.35 | $11.78 | 561,688 | — | — |
| 1989-03-02 | $10.38 | $11.81 | 225,713 | — | — |
| 1989-03-01 | $10.29 | $11.71 | 902,851 | — | — |
| 1989-02-28 | $10.44 | $11.88 | 348,514 | — | — |
| 1989-02-27 | $10.35 | $11.78 | 438,021 | — | — |
| 1989-02-24 | $10.29 | $11.71 | 421,158 | — | — |
| 1989-02-23 | $10.41 | $11.85 | 448,831 | — | — |
| 1989-02-22 | $10.32 | $11.75 | 477,370 | — | — |
| 1989-02-21 | $10.44 | $11.88 | 411,645 | — | — |
| 1989-02-17 | $10.52 | $11.98 | 598,442 | — | — |
| 1989-02-16 | $10.44 | $11.88 | 464,830 | — | — |
| 1989-02-15 | $10.55 | $12.01 | 267,656 | — | — |
| 1989-02-14 | $10.44 | $11.88 | 561,255 | — | — |
| 1989-02-13 | $10.35 | $11.78 | 833,667 | — | — |
| 1989-02-10 | $10.64 | $12.11 | 617,035 | — | — |
| 1989-02-09 | $10.81 | $12.31 | 489,909 | — | — |
| 1989-02-08 | $11.04 | $12.57 | 574,227 | — | — |
| 1989-02-07 | $11.04 | $12.57 | 848,369 | — | — |
| 1989-02-06 | $10.75 | $12.24 | 695,732 | — | — |
| 1989-02-03 | $10.75 | $12.24 | 466,992 | — | — |
| 1989-02-02 | $10.87 | $12.37 | 394,781 | — | — |
| 1989-02-01 | $10.81 | $12.31 | 584,605 | — | — |
| 1989-01-31 | $10.81 | $12.31 | 319,544 | — | — |
| 1989-01-30 | $10.70 | $12.18 | 705,244 | — | — |
| 1989-01-27 | $10.64 | $12.11 | 925,336 | — | — |
| 1989-01-26 | $10.55 | $12.01 | 722,973 | — | — |
| 1989-01-25 | $10.49 | $11.95 | 565,147 | — | — |
| 1989-01-24 | $10.46 | $11.91 | 631,304 | — | — |
| 1989-01-23 | $10.38 | $11.81 | 425,482 | — | — |
| 1989-01-20 | $10.52 | $11.98 | 1,106,512 | — | — |
| 1989-01-19 | $10.52 | $11.98 | 783,941 | — | — |
| 1989-01-18 | $10.44 | $11.88 | 490,774 | — | — |
| 1989-01-17 | $10.46 | $11.91 | 1,179,587 | — | — |
| 1989-01-16 | $10.41 | $11.85 | 773,564 | — | — |
| 1989-01-13 | $10.32 | $11.75 | 982,413 | — | — |
| 1989-01-12 | $10.15 | $11.55 | 1,908,181 | — | — |
| 1989-01-11 | $10.12 | $11.52 | 876,475 | — | — |
| 1989-01-10 | $10.15 | $11.55 | 388,728 | — | — |
| 1989-01-09 | $10.18 | $11.58 | 1,077,973 | — | — |
| 1989-01-06 | $10.12 | $11.52 | 968,144 | — | — |
| 1989-01-05 | $10.20 | $11.62 | 1,253,960 | — | — |
| 1989-01-04 | $10.35 | $11.78 | 1,859,752 | — | — |
| 1989-01-03 | $9.86 | $11.22 | 673,679 | — | — |