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
- 1973-02-22 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 | $12.72 | $14.90 | 13,275 | — | — |
| 1989-12-28 | $12.72 | $14.90 | 4,500 | — | — |
| 1989-12-27 | $12.72 | $14.90 | 2,475 | — | — |
| 1989-12-26 | $12.72 | $14.90 | 6,975 | — | — |
| 1989-12-22 | $12.78 | $14.96 | 16,875 | — | — |
| 1989-12-21 | $12.72 | $14.90 | 14,400 | — | — |
| 1989-12-20 | $12.61 | $14.77 | 8,100 | — | — |
| 1989-12-19 | $12.67 | $14.83 | 18,225 | — | — |
| 1989-12-18 | $12.72 | $14.90 | 7,200 | — | — |
| 1989-12-15 | $12.72 | $14.90 | 7,650 | — | — |
| 1989-12-14 | $12.72 | $14.90 | 9,450 | — | — |
| 1989-12-13 | $12.72 | $14.90 | 26,325 | — | — |
| 1989-12-12 | $12.50 | $14.64 | 58,275 | — | — |
| 1989-12-11 | $12.50 | $14.64 | 34,425 | — | — |
| 1989-12-08 | $12.50 | $14.64 | 18,225 | — | — |
| 1989-12-07 | $12.28 | $14.38 | 25,875 | — | — |
| 1989-12-06 | $12.22 | $14.31 | 12,825 | — | — |
| 1989-12-05 | $12.22 | $14.31 | 17,100 | — | — |
| 1989-12-04 | $12.22 | $14.31 | 21,375 | — | — |
| 1989-12-01 | $12.22 | $14.31 | 13,275 | — | — |
| 1989-11-30 | $12.11 | $14.18 | 14,625 | — | — |
| 1989-11-29 | $12.11 | $14.18 | 6,975 | — | — |
| 1989-11-28 | $12.17 | $14.25 | 18,225 | — | — |
| 1989-11-27 | $12.33 | $14.44 | 7,650 | — | — |
| 1989-11-24 | $12.28 | $14.38 | 5,175 | — | — |
| 1989-11-22 | $12.28 | $14.38 | 17,325 | — | — |
| 1989-11-21 | $12.39 | $14.51 | 2,925 | — | — |
| 1989-11-20 | $12.39 | $14.51 | 6,975 | — | — |
| 1989-11-17 | $12.44 | $14.57 | 8,550 | — | — |
| 1989-11-16 | $12.44 | $14.57 | 6,750 | — | — |
| 1989-11-15 | $12.39 | $14.51 | 21,825 | — | — |
| 1989-11-14 | $12.33 | $14.44 | 8,550 | — | — |
| 1989-11-13 | $12.28 | $14.38 | 9,450 | — | — |
| 1989-11-10 | $12.39 | $14.31 | 14,175 | — | — |
| 1989-11-09 | $12.39 | $14.31 | 7,875 | — | — |
| 1989-11-08 | $12.39 | $14.31 | 7,425 | — | — |
| 1989-11-07 | $12.28 | $14.18 | 16,200 | — | — |
| 1989-11-06 | $12.17 | $14.05 | 17,325 | — | — |
| 1989-11-03 | $12.17 | $14.05 | 32,400 | — | — |
| 1989-11-02 | $12.00 | $13.86 | 27,000 | — | — |
| 1989-11-01 | $11.89 | $13.73 | 29,250 | — | — |
| 1989-10-31 | $11.83 | $13.67 | 16,650 | — | — |
| 1989-10-30 | $11.83 | $13.67 | 9,675 | — | — |
| 1989-10-27 | $11.94 | $13.80 | 6,975 | — | — |
| 1989-10-26 | $12.00 | $13.86 | 9,000 | — | — |
| 1989-10-25 | $12.00 | $13.86 | 9,450 | — | — |
| 1989-10-24 | $12.00 | $13.86 | 12,600 | — | — |
| 1989-10-23 | $11.94 | $13.80 | 8,550 | — | — |
| 1989-10-20 | $11.89 | $13.73 | 13,050 | — | — |
| 1989-10-19 | $12.06 | $13.92 | 37,800 | — | — |
| 1989-10-18 | $11.83 | $13.67 | 12,150 | — | — |
| 1989-10-17 | $11.89 | $13.73 | 15,075 | — | — |
| 1989-10-16 | $11.83 | $13.67 | 71,775 | — | — |
| 1989-10-13 | $11.78 | $13.60 | 8,550 | — | — |
| 1989-10-12 | $11.89 | $13.73 | 9,000 | — | — |
| 1989-10-11 | $11.94 | $13.80 | 5,400 | — | — |
| 1989-10-10 | $12.06 | $13.92 | 22,950 | — | — |
| 1989-10-09 | $11.89 | $13.73 | 35,325 | — | — |
| 1989-10-06 | $11.78 | $13.60 | 31,050 | — | — |
| 1989-10-05 | $12.00 | $13.86 | 22,725 | — | — |
| 1989-10-04 | $12.22 | $14.12 | 8,325 | — | — |
| 1989-10-03 | $12.28 | $14.18 | 18,900 | — | — |
| 1989-10-02 | $12.28 | $14.18 | 12,825 | — | — |
| 1989-09-29 | $12.33 | $14.24 | 14,175 | — | — |
| 1989-09-28 | $12.44 | $14.37 | 9,900 | — | — |
| 1989-09-27 | $12.50 | $14.44 | 17,775 | — | — |
| 1989-09-26 | $12.50 | $14.44 | 12,600 | — | — |
| 1989-09-25 | $12.61 | $14.56 | 13,275 | — | — |
| 1989-09-22 | $12.61 | $14.56 | 15,075 | — | — |
| 1989-09-21 | $12.72 | $14.69 | 48,600 | — | — |
| 1989-09-20 | $12.61 | $14.56 | 12,600 | — | — |
| 1989-09-19 | $12.67 | $14.63 | 6,075 | — | — |
| 1989-09-18 | $12.72 | $14.69 | 10,350 | — | — |
| 1989-09-15 | $12.83 | $14.82 | 8,100 | — | — |
| 1989-09-14 | $12.78 | $14.76 | 11,025 | — | — |
| 1989-09-13 | $12.83 | $14.82 | 16,200 | — | — |
| 1989-09-12 | $12.83 | $14.82 | 20,475 | — | — |
| 1989-09-11 | $12.56 | $14.50 | 4,950 | — | — |
| 1989-09-08 | $12.67 | $14.63 | 7,875 | — | — |
| 1989-09-07 | $12.78 | $14.76 | 7,875 | — | — |
| 1989-09-06 | $12.89 | $14.89 | 36,450 | — | — |
| 1989-09-05 | $12.72 | $14.69 | 22,950 | — | — |
| 1989-09-01 | $12.61 | $14.56 | 20,250 | — | — |
| 1989-08-31 | $12.39 | $14.31 | 16,875 | — | — |
| 1989-08-30 | $12.56 | $14.50 | 6,750 | — | — |
| 1989-08-29 | $12.61 | $14.56 | 22,725 | — | — |
| 1989-08-28 | $12.50 | $14.44 | 53,325 | — | — |
| 1989-08-25 | $12.67 | $14.63 | 14,625 | — | — |
| 1989-08-24 | $12.78 | $14.76 | 17,325 | — | — |
| 1989-08-23 | $12.83 | $14.82 | 10,575 | — | — |
| 1989-08-22 | $12.94 | $14.95 | 51,975 | — | — |
| 1989-08-21 | $12.94 | $14.95 | 11,475 | — | — |
| 1989-08-18 | $13.06 | $15.08 | 11,700 | — | — |
| 1989-08-17 | $12.83 | $14.82 | 14,850 | — | — |
| 1989-08-16 | $12.56 | $14.50 | 19,800 | — | — |
| 1989-08-15 | $12.72 | $14.69 | 39,600 | — | — |
| 1989-08-14 | $12.94 | $14.95 | 19,125 | — | — |
| 1989-08-11 | $13.22 | $15.08 | 21,600 | — | — |
| 1989-08-10 | $13.17 | $15.01 | 24,525 | — | — |
| 1989-08-09 | $12.94 | $14.76 | 14,400 | — | — |
| 1989-08-08 | $12.94 | $14.76 | 15,975 | — | — |
| 1989-08-07 | $13.11 | $14.95 | 18,450 | — | — |
| 1989-08-04 | $13.06 | $14.89 | 13,500 | — | — |
| 1989-08-03 | $12.83 | $14.63 | 24,075 | — | — |
| 1989-08-02 | $13.00 | $14.82 | 16,650 | — | — |
| 1989-08-01 | $13.06 | $14.89 | 17,550 | — | — |
| 1989-07-31 | $13.00 | $14.82 | 12,375 | — | — |
| 1989-07-28 | $12.89 | $14.70 | 6,750 | — | — |
| 1989-07-27 | $12.89 | $14.70 | 22,725 | — | — |
| 1989-07-26 | $12.44 | $14.19 | 59,400 | — | — |
| 1989-07-25 | $12.50 | $14.25 | 18,900 | — | — |
| 1989-07-24 | $12.39 | $14.13 | 62,775 | — | — |
| 1989-07-21 | $12.33 | $14.06 | 31,500 | — | — |
| 1989-07-20 | $12.56 | $14.32 | 68,175 | — | — |
| 1989-07-19 | $12.94 | $14.76 | 8,550 | — | — |
| 1989-07-18 | $13.06 | $14.89 | 31,500 | — | — |
| 1989-07-17 | $13.28 | $15.14 | 14,175 | — | — |
| 1989-07-14 | $13.11 | $14.95 | 14,625 | — | — |
| 1989-07-13 | $13.17 | $15.01 | 18,900 | — | — |
| 1989-07-12 | $12.89 | $14.70 | 20,925 | — | — |
| 1989-07-11 | $12.67 | $14.44 | 25,200 | — | — |
| 1989-07-10 | $12.94 | $14.76 | 32,175 | — | — |
| 1989-07-07 | $13.06 | $14.89 | 37,125 | — | — |
| 1989-07-06 | $12.89 | $14.70 | 14,850 | — | — |
| 1989-07-05 | $12.72 | $14.51 | 13,950 | — | — |
| 1989-07-03 | $12.72 | $14.51 | 3,375 | — | — |
| 1989-06-30 | $12.67 | $14.44 | 17,100 | — | — |
| 1989-06-29 | $12.56 | $14.32 | 52,875 | — | — |
| 1989-06-28 | $12.56 | $14.32 | 24,300 | — | — |
| 1989-06-27 | $12.67 | $14.44 | 14,850 | — | — |
| 1989-06-26 | $12.44 | $14.19 | 26,550 | — | — |
| 1989-06-23 | $12.39 | $14.13 | 24,975 | — | — |
| 1989-06-22 | $12.39 | $14.13 | 9,675 | — | — |
| 1989-06-21 | $12.44 | $14.19 | 18,225 | — | — |
| 1989-06-20 | $12.56 | $14.32 | 57,600 | — | — |
| 1989-06-19 | $12.39 | $14.13 | 22,275 | — | — |
| 1989-06-16 | $12.22 | $13.94 | 15,750 | — | — |
| 1989-06-15 | $12.22 | $13.94 | 32,625 | — | — |
| 1989-06-14 | $12.11 | $13.81 | 22,500 | — | — |
| 1989-06-13 | $12.06 | $13.75 | 45,675 | — | — |
| 1989-06-12 | $11.94 | $13.62 | 20,250 | — | — |
| 1989-06-09 | $11.94 | $13.62 | 13,950 | — | — |
| 1989-06-08 | $12.00 | $13.68 | 29,475 | — | — |
| 1989-06-07 | $12.00 | $13.68 | 15,300 | — | — |
| 1989-06-06 | $11.78 | $13.43 | 8,100 | — | — |
| 1989-06-05 | $11.78 | $13.43 | 11,250 | — | — |
| 1989-06-02 | $11.78 | $13.43 | 18,900 | — | — |
| 1989-06-01 | $11.56 | $13.18 | 15,975 | — | — |
| 1989-05-31 | $11.56 | $13.18 | 7,425 | — | — |
| 1989-05-30 | $11.50 | $13.11 | 5,175 | — | — |
| 1989-05-26 | $11.33 | $12.92 | 24,525 | — | — |
| 1989-05-25 | $11.56 | $13.18 | 22,275 | — | — |
| 1989-05-24 | $11.56 | $13.18 | 24,750 | — | — |
| 1989-05-23 | $11.61 | $13.24 | 16,650 | — | — |
| 1989-05-22 | $11.83 | $13.49 | 23,400 | — | — |
| 1989-05-19 | $11.61 | $13.24 | 16,650 | — | — |
| 1989-05-18 | $11.56 | $13.18 | 23,175 | — | — |
| 1989-05-17 | $11.56 | $13.18 | 11,925 | — | — |
| 1989-05-16 | $11.56 | $13.18 | 23,625 | — | — |
| 1989-05-15 | $11.56 | $13.18 | 20,700 | — | — |
| 1989-05-12 | $11.78 | $13.43 | 24,300 | — | — |
| 1989-05-11 | $11.50 | $13.11 | 5,850 | — | — |
| 1989-05-10 | $11.56 | $13.18 | 8,325 | — | — |
| 1989-05-09 | $11.50 | $13.11 | 13,725 | — | — |
| 1989-05-08 | $11.33 | $12.92 | 13,500 | — | — |
| 1989-05-05 | $11.61 | $13.05 | 7,200 | — | — |
| 1989-05-04 | $11.50 | $12.92 | 13,950 | — | — |
| 1989-05-03 | $11.67 | $13.11 | 26,100 | — | — |
| 1989-05-02 | $11.83 | $13.30 | 5,175 | — | — |
| 1989-05-01 | $11.67 | $13.11 | 17,775 | — | — |
| 1989-04-28 | $11.67 | $13.11 | 6,750 | — | — |
| 1989-04-27 | $11.72 | $13.17 | 43,425 | — | — |
| 1989-04-26 | $11.72 | $13.17 | 8,775 | — | — |
| 1989-04-25 | $11.89 | $13.36 | 23,625 | — | — |
| 1989-04-24 | $11.89 | $13.36 | 11,025 | — | — |
| 1989-04-21 | $11.83 | $13.30 | 14,400 | — | — |
| 1989-04-20 | $11.61 | $13.05 | 11,700 | — | — |
| 1989-04-19 | $11.56 | $12.98 | 4,275 | — | — |
| 1989-04-18 | $11.67 | $13.11 | 6,300 | — | — |
| 1989-04-17 | $11.50 | $12.92 | 18,225 | — | — |
| 1989-04-14 | $11.50 | $12.92 | 18,225 | — | — |
| 1989-04-13 | $11.44 | $12.86 | 27,450 | — | — |
| 1989-04-12 | $11.50 | $12.92 | 11,475 | — | — |
| 1989-04-11 | $11.39 | $12.80 | 11,925 | — | — |
| 1989-04-10 | $11.28 | $12.67 | 17,550 | — | — |
| 1989-04-07 | $11.33 | $12.73 | 18,900 | — | — |
| 1989-04-06 | $11.50 | $12.92 | 11,250 | — | — |
| 1989-04-05 | $11.50 | $12.92 | 20,250 | — | — |
| 1989-04-04 | $11.50 | $12.92 | 19,350 | — | — |
| 1989-04-03 | $11.50 | $12.92 | 10,350 | — | — |
| 1989-03-31 | $11.50 | $12.92 | 9,900 | — | — |
| 1989-03-30 | $11.44 | $12.86 | 8,775 | — | — |
| 1989-03-29 | $11.33 | $12.73 | 61,875 | — | — |
| 1989-03-28 | $11.22 | $12.61 | 73,125 | — | — |
| 1989-03-27 | $11.22 | $12.61 | 14,625 | — | — |
| 1989-03-23 | $11.33 | $12.73 | 6,300 | — | — |
| 1989-03-22 | $11.39 | $12.80 | 20,700 | — | — |
| 1989-03-21 | $11.33 | $12.73 | 6,300 | — | — |
| 1989-03-20 | $11.28 | $12.67 | 11,700 | — | — |
| 1989-03-17 | $11.22 | $12.61 | 13,725 | — | — |
| 1989-03-16 | $11.39 | $12.80 | 4,725 | — | — |
| 1989-03-15 | $11.50 | $12.92 | 9,225 | — | — |
| 1989-03-14 | $11.50 | $12.92 | 15,975 | — | — |
| 1989-03-13 | $11.61 | $13.05 | 7,425 | — | — |
| 1989-03-10 | $11.83 | $13.30 | 26,775 | — | — |
| 1989-03-09 | $11.83 | $13.30 | 10,575 | — | — |
| 1989-03-08 | $11.72 | $13.17 | 18,450 | — | — |
| 1989-03-07 | $11.72 | $13.17 | 11,475 | — | — |
| 1989-03-06 | $11.72 | $13.17 | 21,600 | — | — |
| 1989-03-03 | $11.78 | $13.23 | 8,550 | — | — |
| 1989-03-02 | $11.78 | $13.23 | 8,100 | — | — |
| 1989-03-01 | $11.67 | $13.11 | 6,750 | — | — |
| 1989-02-28 | $11.56 | $12.98 | 14,625 | — | — |
| 1989-02-27 | $11.39 | $12.80 | 3,825 | — | — |
| 1989-02-24 | $11.33 | $12.73 | 8,550 | — | — |
| 1989-02-23 | $11.33 | $12.73 | 12,150 | — | — |
| 1989-02-22 | $11.50 | $12.92 | 9,000 | — | — |
| 1989-02-21 | $11.44 | $12.86 | 7,425 | — | — |
| 1989-02-17 | $11.50 | $12.92 | 5,175 | — | — |
| 1989-02-16 | $11.50 | $12.92 | 4,950 | — | — |
| 1989-02-15 | $11.39 | $12.80 | 18,900 | — | — |
| 1989-02-14 | $11.44 | $12.86 | 26,775 | — | — |
| 1989-02-13 | $11.33 | $12.73 | 18,675 | — | — |
| 1989-02-10 | $11.33 | $12.73 | 8,325 | — | — |
| 1989-02-09 | $11.39 | $12.80 | 17,550 | — | — |
| 1989-02-08 | $11.28 | $12.67 | 13,275 | — | — |
| 1989-02-07 | $11.44 | $12.86 | 28,350 | — | — |
| 1989-02-06 | $11.33 | $12.73 | 24,525 | — | — |
| 1989-02-03 | $11.72 | $12.98 | 9,450 | — | — |
| 1989-02-02 | $11.89 | $13.17 | 9,450 | — | — |
| 1989-02-01 | $11.89 | $13.17 | 25,425 | — | — |
| 1989-01-31 | $11.94 | $13.23 | 15,075 | — | — |
| 1989-01-30 | $11.94 | $13.23 | 27,675 | — | — |
| 1989-01-27 | $11.89 | $13.17 | 23,625 | — | — |
| 1989-01-26 | $11.78 | $13.04 | 34,650 | — | — |
| 1989-01-25 | $11.61 | $12.86 | 8,550 | — | — |
| 1989-01-24 | $11.56 | $12.80 | 21,825 | — | — |
| 1989-01-23 | $11.56 | $12.80 | 8,550 | — | — |
| 1989-01-20 | $11.61 | $12.86 | 16,650 | — | — |
| 1989-01-19 | $11.67 | $12.92 | 34,200 | — | — |
| 1989-01-18 | $11.72 | $12.98 | 20,475 | — | — |
| 1989-01-17 | $11.50 | $12.74 | 23,625 | — | — |
| 1989-01-16 | $11.44 | $12.67 | 15,075 | — | — |
| 1989-01-13 | $11.39 | $12.61 | 20,475 | — | — |
| 1989-01-12 | $11.33 | $12.55 | 26,325 | — | — |
| 1989-01-11 | $11.33 | $12.55 | 10,575 | — | — |
| 1989-01-10 | $11.33 | $12.55 | 28,350 | — | — |
| 1989-01-09 | $11.33 | $12.55 | 10,125 | — | — |
| 1989-01-06 | $11.33 | $12.55 | 11,025 | — | — |
| 1989-01-05 | $11.33 | $12.55 | 8,100 | — | — |
| 1989-01-04 | $11.28 | $12.49 | 16,875 | — | — |
| 1989-01-03 | $11.11 | $12.30 | 8,550 | — | — |