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 | $11.56 | $13.12 | 772,800 | — | — |
| 1989-12-28 | $11.63 | $13.19 | 527,600 | — | — |
| 1989-12-27 | $11.53 | $13.09 | 908,800 | — | — |
| 1989-12-26 | $11.38 | $12.91 | 615,200 | — | — |
| 1989-12-22 | $11.09 | $12.59 | 1,024,400 | — | — |
| 1989-12-21 | $10.88 | $12.34 | 1,114,000 | — | — |
| 1989-12-20 | $10.75 | $12.20 | 1,103,600 | — | — |
| 1989-12-19 | $10.41 | $11.81 | 1,418,000 | — | — |
| 1989-12-18 | $10.72 | $12.16 | 1,940,400 | — | — |
| 1989-12-15 | $11.03 | $12.52 | 2,159,600 | — | — |
| 1989-12-14 | $11.00 | $12.48 | 857,600 | — | — |
| 1989-12-13 | $11.00 | $12.48 | 1,649,600 | — | — |
| 1989-12-12 | $11.00 | $12.48 | 1,572,800 | — | — |
| 1989-12-11 | $10.75 | $12.20 | 1,991,600 | — | — |
| 1989-12-08 | $10.97 | $12.45 | 1,298,000 | — | — |
| 1989-12-07 | $10.91 | $12.38 | 2,899,200 | — | — |
| 1989-12-06 | $10.59 | $12.02 | 4,478,000 | — | — |
| 1989-12-05 | $11.22 | $12.73 | 1,286,800 | — | — |
| 1989-12-04 | $11.44 | $12.98 | 854,000 | — | — |
| 1989-12-01 | $11.59 | $13.16 | 2,703,600 | — | — |
| 1989-11-30 | $11.72 | $13.30 | 1,375,200 | — | — |
| 1989-11-29 | $11.94 | $13.55 | 1,821,200 | — | — |
| 1989-11-28 | $12.00 | $13.62 | 1,227,200 | — | — |
| 1989-11-27 | $11.91 | $13.51 | 20,603,600 | — | — |
| 1989-11-24 | $11.75 | $13.25 | 436,800 | — | — |
| 1989-11-22 | $11.72 | $13.21 | 810,400 | — | — |
| 1989-11-21 | $11.78 | $13.29 | 1,412,000 | — | — |
| 1989-11-20 | $11.88 | $13.39 | 1,419,600 | — | — |
| 1989-11-17 | $12.16 | $13.71 | 671,200 | — | — |
| 1989-11-16 | $12.22 | $13.78 | 1,146,000 | — | — |
| 1989-11-15 | $12.28 | $13.85 | 776,400 | — | — |
| 1989-11-14 | $12.31 | $13.88 | 885,200 | — | — |
| 1989-11-13 | $12.50 | $14.10 | 1,170,400 | — | — |
| 1989-11-10 | $12.19 | $13.74 | 762,000 | — | — |
| 1989-11-09 | $11.84 | $13.36 | 525,200 | — | — |
| 1989-11-08 | $11.78 | $13.29 | 1,314,000 | — | — |
| 1989-11-07 | $11.38 | $12.83 | 1,767,600 | — | — |
| 1989-11-06 | $11.16 | $12.58 | 1,080,800 | — | — |
| 1989-11-03 | $11.47 | $12.93 | 494,000 | — | — |
| 1989-11-02 | $11.50 | $12.97 | 1,161,200 | — | — |
| 1989-11-01 | $11.66 | $13.14 | 1,030,800 | — | — |
| 1989-10-31 | $11.81 | $13.32 | 972,400 | — | — |
| 1989-10-30 | $11.72 | $13.21 | 838,400 | — | — |
| 1989-10-27 | $11.56 | $13.04 | 2,100,800 | — | — |
| 1989-10-26 | $12.13 | $13.67 | 921,200 | — | — |
| 1989-10-25 | $12.38 | $13.96 | 740,000 | — | — |
| 1989-10-24 | $12.44 | $14.03 | 1,240,400 | — | — |
| 1989-10-23 | $12.75 | $14.38 | 842,000 | — | — |
| 1989-10-20 | $12.66 | $14.27 | 930,400 | — | — |
| 1989-10-19 | $12.63 | $14.24 | 1,195,600 | — | — |
| 1989-10-18 | $12.41 | $13.99 | 581,600 | — | — |
| 1989-10-17 | $12.47 | $14.06 | 2,170,400 | — | — |
| 1989-10-16 | $12.75 | $14.38 | 2,550,800 | — | — |
| 1989-10-13 | $11.88 | $13.39 | 1,383,600 | — | — |
| 1989-10-12 | $12.63 | $14.24 | 921,600 | — | — |
| 1989-10-11 | $12.75 | $14.38 | 936,400 | — | — |
| 1989-10-10 | $12.78 | $14.41 | 843,600 | — | — |
| 1989-10-09 | $12.81 | $14.45 | 430,000 | — | — |
| 1989-10-06 | $12.84 | $14.48 | 745,200 | — | — |
| 1989-10-05 | $12.81 | $14.45 | 658,800 | — | — |
| 1989-10-04 | $13.06 | $14.73 | 1,748,400 | — | — |
| 1989-10-03 | $13.09 | $14.77 | 2,350,400 | — | — |
| 1989-10-02 | $13.06 | $14.73 | 640,800 | — | — |
| 1989-09-29 | $13.13 | $14.80 | 623,200 | — | — |
| 1989-09-28 | $13.13 | $14.80 | 1,625,200 | — | — |
| 1989-09-27 | $12.91 | $14.55 | 1,155,200 | — | — |
| 1989-09-26 | $12.63 | $14.24 | 1,084,400 | — | — |
| 1989-09-25 | $12.94 | $14.59 | 411,600 | — | — |
| 1989-09-22 | $13.03 | $14.70 | 1,795,600 | — | — |
| 1989-09-21 | $12.97 | $14.62 | 1,723,200 | — | — |
| 1989-09-20 | $12.84 | $14.48 | 621,200 | — | — |
| 1989-09-19 | $12.69 | $14.31 | 1,104,800 | — | — |
| 1989-09-18 | $12.84 | $14.48 | 1,029,600 | — | — |
| 1989-09-15 | $12.75 | $14.38 | 1,526,400 | — | — |
| 1989-09-14 | $12.63 | $14.24 | 818,800 | — | — |
| 1989-09-13 | $12.44 | $14.03 | 621,600 | — | — |
| 1989-09-12 | $12.81 | $14.45 | 297,200 | — | — |
| 1989-09-11 | $12.81 | $14.45 | 646,400 | — | — |
| 1989-09-08 | $12.94 | $14.59 | 607,600 | — | — |
| 1989-09-07 | $12.75 | $14.38 | 204,800 | — | — |
| 1989-09-06 | $13.03 | $14.70 | 720,000 | — | — |
| 1989-09-05 | $13.09 | $14.77 | 616,800 | — | — |
| 1989-09-01 | $13.09 | $14.77 | 421,600 | — | — |
| 1989-08-31 | $13.03 | $14.70 | 597,600 | — | — |
| 1989-08-30 | $13.13 | $14.80 | 460,400 | — | — |
| 1989-08-29 | $13.25 | $14.94 | 416,400 | — | — |
| 1989-08-28 | $13.09 | $14.77 | 271,200 | — | — |
| 1989-08-25 | $13.25 | $14.86 | 580,800 | — | — |
| 1989-08-24 | $13.22 | $14.82 | 1,508,400 | — | — |
| 1989-08-23 | $12.94 | $14.51 | 922,400 | — | — |
| 1989-08-22 | $12.94 | $14.51 | 557,600 | — | — |
| 1989-08-21 | $13.19 | $14.79 | 786,800 | — | — |
| 1989-08-18 | $13.41 | $15.03 | 600,800 | — | — |
| 1989-08-17 | $13.41 | $15.03 | 502,400 | — | — |
| 1989-08-16 | $13.25 | $14.86 | 732,400 | — | — |
| 1989-08-15 | $13.00 | $14.58 | 720,000 | — | — |
| 1989-08-14 | $13.19 | $14.79 | 1,088,000 | — | — |
| 1989-08-11 | $13.47 | $15.10 | 1,294,400 | — | — |
| 1989-08-10 | $13.53 | $15.17 | 741,200 | — | — |
| 1989-08-09 | $13.53 | $15.17 | 756,400 | — | — |
| 1989-08-08 | $13.59 | $15.24 | 1,048,000 | — | — |
| 1989-08-07 | $13.72 | $15.38 | 1,270,000 | — | — |
| 1989-08-04 | $13.59 | $15.24 | 1,009,600 | — | — |
| 1989-08-03 | $13.53 | $15.17 | 768,800 | — | — |
| 1989-08-02 | $13.63 | $15.28 | 728,000 | — | — |
| 1989-08-01 | $13.56 | $15.21 | 2,153,200 | — | — |
| 1989-07-31 | $13.38 | $15.00 | 1,773,200 | — | — |
| 1989-07-28 | $13.25 | $14.86 | 1,537,600 | — | — |
| 1989-07-27 | $13.09 | $14.68 | 1,351,200 | — | — |
| 1989-07-26 | $13.00 | $14.58 | 840,000 | — | — |
| 1989-07-25 | $12.88 | $14.44 | 1,157,200 | — | — |
| 1989-07-24 | $12.88 | $14.44 | 569,600 | — | — |
| 1989-07-21 | $12.94 | $14.51 | 806,800 | — | — |
| 1989-07-20 | $12.88 | $14.44 | 1,912,400 | — | — |
| 1989-07-19 | $12.69 | $14.23 | 3,004,800 | — | — |
| 1989-07-18 | $12.56 | $14.09 | 1,725,600 | — | — |
| 1989-07-17 | $12.38 | $13.88 | 1,026,000 | — | — |
| 1989-07-14 | $12.31 | $13.81 | 1,537,600 | — | — |
| 1989-07-13 | $12.22 | $13.70 | 1,012,400 | — | — |
| 1989-07-12 | $12.03 | $13.49 | 570,800 | — | — |
| 1989-07-11 | $12.09 | $13.56 | 1,594,400 | — | — |
| 1989-07-10 | $12.19 | $13.67 | 2,364,000 | — | — |
| 1989-07-07 | $12.06 | $13.53 | 3,263,600 | — | — |
| 1989-07-06 | $12.00 | $13.46 | 2,931,200 | — | — |
| 1989-07-05 | $11.81 | $13.25 | 1,416,400 | — | — |
| 1989-07-03 | $11.41 | $12.79 | 387,200 | — | — |
| 1989-06-30 | $11.31 | $12.68 | 944,800 | — | — |
| 1989-06-29 | $11.63 | $13.04 | 3,016,400 | — | — |
| 1989-06-28 | $11.88 | $13.32 | 3,455,600 | — | — |
| 1989-06-27 | $12.00 | $13.46 | 560,000 | — | — |
| 1989-06-26 | $12.03 | $13.49 | 599,600 | — | — |
| 1989-06-23 | $12.03 | $13.49 | 1,403,600 | — | — |
| 1989-06-22 | $11.94 | $13.39 | 624,400 | — | — |
| 1989-06-21 | $11.88 | $13.32 | 1,276,000 | — | — |
| 1989-06-20 | $11.88 | $13.32 | 1,619,200 | — | — |
| 1989-06-19 | $11.66 | $13.07 | 1,464,000 | — | — |
| 1989-06-16 | $11.56 | $12.96 | 1,005,600 | — | — |
| 1989-06-15 | $11.47 | $12.86 | 258,800 | — | — |
| 1989-06-14 | $11.47 | $12.86 | 285,600 | — | — |
| 1989-06-13 | $11.59 | $13.00 | 663,600 | — | — |
| 1989-06-12 | $11.66 | $13.07 | 292,400 | — | — |
| 1989-06-09 | $11.66 | $13.07 | 328,400 | — | — |
| 1989-06-08 | $11.75 | $13.18 | 616,800 | — | — |
| 1989-06-07 | $11.50 | $12.89 | 604,400 | — | — |
| 1989-06-06 | $11.41 | $12.79 | 940,400 | — | — |
| 1989-06-05 | $11.56 | $12.96 | 625,600 | — | — |
| 1989-06-02 | $11.69 | $13.11 | 1,271,200 | — | — |
| 1989-06-01 | $11.75 | $13.18 | 4,317,200 | — | — |
| 1989-05-31 | $11.72 | $13.14 | 3,550,800 | — | — |
| 1989-05-30 | $11.13 | $12.47 | 827,200 | — | — |
| 1989-05-26 | $11.19 | $12.54 | 1,820,400 | — | — |
| 1989-05-25 | $10.97 | $12.23 | 18,370,000 | — | — |
| 1989-05-24 | $10.50 | $11.71 | 590,000 | — | — |
| 1989-05-23 | $10.44 | $11.64 | 459,600 | — | — |
| 1989-05-22 | $10.47 | $11.67 | 381,600 | — | — |
| 1989-05-19 | $10.34 | $11.53 | 670,800 | — | — |
| 1989-05-18 | $10.22 | $11.39 | 595,600 | — | — |
| 1989-05-17 | $10.19 | $11.36 | 704,000 | — | — |
| 1989-05-16 | $10.13 | $11.29 | 271,600 | — | — |
| 1989-05-15 | $10.19 | $11.36 | 699,200 | — | — |
| 1989-05-12 | $10.00 | $11.15 | 657,600 | — | — |
| 1989-05-11 | $9.94 | $11.08 | 932,000 | — | — |
| 1989-05-10 | $9.97 | $11.11 | 584,400 | — | — |
| 1989-05-09 | $9.84 | $10.97 | 1,972,400 | — | — |
| 1989-05-08 | $9.97 | $11.11 | 695,200 | — | — |
| 1989-05-05 | $10.13 | $11.29 | 2,070,800 | — | — |
| 1989-05-04 | $10.00 | $11.15 | 2,682,800 | — | — |
| 1989-05-03 | $9.72 | $10.84 | 3,037,600 | — | — |
| 1989-05-02 | $9.22 | $10.28 | 1,801,600 | — | — |
| 1989-05-01 | $9.16 | $10.21 | 174,800 | — | — |
| 1989-04-28 | $9.09 | $10.14 | 473,200 | — | — |
| 1989-04-27 | $9.13 | $10.17 | 464,800 | — | — |
| 1989-04-26 | $9.03 | $10.07 | 385,200 | — | — |
| 1989-04-25 | $9.19 | $10.24 | 2,354,400 | — | — |
| 1989-04-24 | $9.09 | $10.14 | 1,630,800 | — | — |
| 1989-04-21 | $9.03 | $10.07 | 847,600 | — | — |
| 1989-04-20 | $8.94 | $9.96 | 396,800 | — | — |
| 1989-04-19 | $9.00 | $10.03 | 568,800 | — | — |
| 1989-04-18 | $8.88 | $9.89 | 1,189,600 | — | — |
| 1989-04-17 | $8.72 | $9.72 | 1,755,200 | — | — |
| 1989-04-14 | $8.69 | $9.69 | 1,797,600 | — | — |
| 1989-04-13 | $8.59 | $9.58 | 680,000 | — | — |
| 1989-04-12 | $8.75 | $9.76 | 1,065,200 | — | — |
| 1989-04-11 | $8.63 | $9.62 | 984,400 | — | — |
| 1989-04-10 | $8.41 | $9.37 | 635,600 | — | — |
| 1989-04-07 | $8.47 | $9.44 | 747,200 | — | — |
| 1989-04-06 | $8.56 | $9.55 | 2,594,800 | — | — |
| 1989-04-05 | $8.56 | $9.55 | 1,534,000 | — | — |
| 1989-04-04 | $8.72 | $9.72 | 866,000 | — | — |
| 1989-04-03 | $8.94 | $9.96 | 2,202,800 | — | — |
| 1989-03-31 | $8.88 | $9.89 | 3,081,200 | — | — |
| 1989-03-30 | $9.06 | $10.10 | 345,600 | — | — |
| 1989-03-29 | $9.06 | $10.10 | 234,400 | — | — |
| 1989-03-28 | $8.84 | $9.86 | 486,000 | — | — |
| 1989-03-27 | $8.84 | $9.86 | 332,800 | — | — |
| 1989-03-23 | $8.88 | $9.89 | 670,800 | — | — |
| 1989-03-22 | $9.03 | $10.07 | 290,800 | — | — |
| 1989-03-21 | $9.00 | $10.03 | 432,400 | — | — |
| 1989-03-20 | $8.97 | $10.00 | 540,800 | — | — |
| 1989-03-17 | $9.00 | $10.03 | 1,828,400 | — | — |
| 1989-03-16 | $9.16 | $10.21 | 2,012,000 | — | — |
| 1989-03-15 | $8.69 | $9.69 | 342,000 | — | — |
| 1989-03-14 | $8.59 | $9.58 | 246,800 | — | — |
| 1989-03-13 | $8.59 | $9.58 | 611,200 | — | — |
| 1989-03-10 | $8.50 | $9.48 | 816,400 | — | — |
| 1989-03-09 | $8.50 | $9.48 | 512,400 | — | — |
| 1989-03-08 | $8.50 | $9.48 | 1,135,200 | — | — |
| 1989-03-07 | $8.50 | $9.48 | 352,800 | — | — |
| 1989-03-06 | $8.56 | $9.55 | 1,126,400 | — | — |
| 1989-03-03 | $8.66 | $9.65 | 709,600 | — | — |
| 1989-03-02 | $8.28 | $9.23 | 249,200 | — | — |
| 1989-03-01 | $8.16 | $9.09 | 702,400 | — | — |
| 1989-02-28 | $8.28 | $9.23 | 736,800 | — | — |
| 1989-02-27 | $8.13 | $9.06 | 360,400 | — | — |
| 1989-02-24 | $8.03 | $8.88 | 880,400 | — | — |
| 1989-02-23 | $8.06 | $8.92 | 240,800 | — | — |
| 1989-02-22 | $8.06 | $8.92 | 411,600 | — | — |
| 1989-02-21 | $8.16 | $9.02 | 584,000 | — | — |
| 1989-02-17 | $8.34 | $9.23 | 886,800 | — | — |
| 1989-02-16 | $8.16 | $9.02 | 446,000 | — | — |
| 1989-02-15 | $8.00 | $8.85 | 260,400 | — | — |
| 1989-02-14 | $7.91 | $8.75 | 449,200 | — | — |
| 1989-02-13 | $7.84 | $8.68 | 450,000 | — | — |
| 1989-02-10 | $7.91 | $8.75 | 687,600 | — | — |
| 1989-02-09 | $7.97 | $8.82 | 690,400 | — | — |
| 1989-02-08 | $8.00 | $8.85 | 1,051,600 | — | — |
| 1989-02-07 | $8.06 | $8.92 | 988,400 | — | — |
| 1989-02-06 | $7.66 | $8.47 | 670,400 | — | — |
| 1989-02-03 | $7.66 | $8.47 | 1,073,200 | — | — |
| 1989-02-02 | $7.47 | $8.26 | 302,000 | — | — |
| 1989-02-01 | $7.47 | $8.26 | 2,851,600 | — | — |
| 1989-01-31 | $7.50 | $8.30 | 357,200 | — | — |
| 1989-01-30 | $7.47 | $8.26 | 834,400 | — | — |
| 1989-01-27 | $7.44 | $8.23 | 659,600 | — | — |
| 1989-01-26 | $7.47 | $8.26 | 1,054,000 | — | — |
| 1989-01-25 | $7.38 | $8.16 | 3,331,200 | — | — |
| 1989-01-24 | $7.13 | $7.88 | 318,000 | — | — |
| 1989-01-23 | $7.03 | $7.78 | 233,600 | — | — |
| 1989-01-20 | $7.13 | $7.88 | 185,200 | — | — |
| 1989-01-19 | $7.06 | $7.81 | 154,800 | — | — |
| 1989-01-18 | $7.06 | $7.81 | 284,800 | — | — |
| 1989-01-17 | $7.03 | $7.78 | 2,622,000 | — | — |
| 1989-01-16 | $7.09 | $7.85 | 168,000 | — | — |
| 1989-01-13 | $7.13 | $7.88 | 282,000 | — | — |
| 1989-01-12 | $7.16 | $7.92 | 409,600 | — | — |
| 1989-01-11 | $7.13 | $7.88 | 274,400 | — | — |
| 1989-01-10 | $7.16 | $7.92 | 158,000 | — | — |
| 1989-01-09 | $7.16 | $7.92 | 2,851,600 | — | — |
| 1989-01-06 | $6.81 | $7.54 | 262,000 | — | — |
| 1989-01-05 | $6.84 | $7.57 | 323,200 | — | — |
| 1989-01-04 | $6.81 | $7.54 | 277,200 | — | — |
| 1989-01-03 | $6.81 | $7.54 | 239,600 | — | — |