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
- 1980-11-05 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 | $9.09 | $10.07 | 135,200 | — | — |
| 1989-12-28 | $9.09 | $10.07 | 203,200 | — | — |
| 1989-12-27 | $9.03 | $10.00 | 107,200 | — | — |
| 1989-12-26 | $8.84 | $9.79 | 101,600 | — | — |
| 1989-12-22 | $8.81 | $9.75 | 118,000 | — | — |
| 1989-12-21 | $8.78 | $9.72 | 46,000 | — | — |
| 1989-12-20 | $8.72 | $9.65 | 180,400 | — | — |
| 1989-12-19 | $8.91 | $9.86 | 49,600 | — | — |
| 1989-12-18 | $8.88 | $9.82 | 144,400 | — | — |
| 1989-12-15 | $9.13 | $10.10 | 134,000 | — | — |
| 1989-12-14 | $9.28 | $10.27 | 127,600 | — | — |
| 1989-12-13 | $9.25 | $10.24 | 625,200 | — | — |
| 1989-12-12 | $9.06 | $10.03 | 335,600 | — | — |
| 1989-12-11 | $8.75 | $9.69 | 128,800 | — | — |
| 1989-12-08 | $8.94 | $9.89 | 26,000 | — | — |
| 1989-12-07 | $8.97 | $9.93 | 56,400 | — | — |
| 1989-12-06 | $8.97 | $9.93 | 181,600 | — | — |
| 1989-12-05 | $8.94 | $9.89 | 107,600 | — | — |
| 1989-12-04 | $8.88 | $9.82 | 50,800 | — | — |
| 1989-12-01 | $8.97 | $9.93 | 102,800 | — | — |
| 1989-11-30 | $8.91 | $9.86 | 93,600 | — | — |
| 1989-11-29 | $9.00 | $9.96 | 73,600 | — | — |
| 1989-11-28 | $8.97 | $9.93 | 59,600 | — | — |
| 1989-11-27 | $8.88 | $9.82 | 173,200 | — | — |
| 1989-11-24 | $9.00 | $9.96 | 22,400 | — | — |
| 1989-11-22 | $9.16 | $10.14 | 205,600 | — | — |
| 1989-11-21 | $9.03 | $10.00 | 93,600 | — | — |
| 1989-11-20 | $8.91 | $9.86 | 208,800 | — | — |
| 1989-11-17 | $9.00 | $9.96 | 485,600 | — | — |
| 1989-11-16 | $8.88 | $9.75 | 1,617,600 | — | — |
| 1989-11-15 | $8.41 | $9.24 | 14,400 | — | — |
| 1989-11-14 | $8.38 | $9.20 | 40,000 | — | — |
| 1989-11-13 | $8.34 | $9.17 | 28,400 | — | — |
| 1989-11-10 | $8.50 | $9.34 | 22,000 | — | — |
| 1989-11-09 | $8.47 | $9.31 | 11,200 | — | — |
| 1989-11-08 | $8.41 | $9.24 | 514,800 | — | — |
| 1989-11-07 | $8.28 | $9.10 | 289,200 | — | — |
| 1989-11-06 | $8.25 | $9.07 | 142,000 | — | — |
| 1989-11-03 | $8.38 | $9.20 | 314,400 | — | — |
| 1989-11-02 | $8.38 | $9.20 | 8,400 | — | — |
| 1989-11-01 | $8.44 | $9.27 | 22,000 | — | — |
| 1989-10-31 | $8.47 | $9.31 | 101,200 | — | — |
| 1989-10-30 | $8.41 | $9.24 | 60,000 | — | — |
| 1989-10-27 | $8.25 | $9.07 | 90,800 | — | — |
| 1989-10-26 | $8.28 | $9.10 | 55,200 | — | — |
| 1989-10-25 | $8.47 | $9.31 | 33,600 | — | — |
| 1989-10-24 | $8.53 | $9.37 | 60,400 | — | — |
| 1989-10-23 | $8.66 | $9.51 | 139,200 | — | — |
| 1989-10-20 | $8.69 | $9.55 | 55,200 | — | — |
| 1989-10-19 | $8.75 | $9.61 | 58,400 | — | — |
| 1989-10-18 | $8.78 | $9.65 | 141,600 | — | — |
| 1989-10-17 | $8.75 | $9.61 | 168,400 | — | — |
| 1989-10-16 | $8.81 | $9.68 | 253,200 | — | — |
| 1989-10-13 | $8.94 | $9.82 | 72,400 | — | — |
| 1989-10-12 | $9.19 | $10.10 | 72,000 | — | — |
| 1989-10-11 | $9.28 | $10.20 | 169,200 | — | — |
| 1989-10-10 | $9.28 | $10.20 | 263,200 | — | — |
| 1989-10-09 | $9.31 | $10.23 | 80,000 | — | — |
| 1989-10-06 | $9.34 | $10.27 | 61,200 | — | — |
| 1989-10-05 | $9.31 | $10.23 | 199,600 | — | — |
| 1989-10-04 | $9.38 | $10.30 | 260,800 | — | — |
| 1989-10-03 | $9.25 | $10.16 | 308,800 | — | — |
| 1989-10-02 | $9.16 | $10.06 | 90,000 | — | — |
| 1989-09-29 | $8.91 | $9.79 | 84,000 | — | — |
| 1989-09-28 | $8.81 | $9.68 | 123,600 | — | — |
| 1989-09-27 | $8.72 | $9.58 | 36,400 | — | — |
| 1989-09-26 | $8.88 | $9.75 | 44,800 | — | — |
| 1989-09-25 | $8.94 | $9.82 | 63,600 | — | — |
| 1989-09-22 | $9.00 | $9.89 | 82,000 | — | — |
| 1989-09-21 | $9.06 | $9.96 | 95,600 | — | — |
| 1989-09-20 | $9.13 | $10.03 | 157,600 | — | — |
| 1989-09-19 | $9.13 | $10.03 | 98,800 | — | — |
| 1989-09-18 | $9.13 | $10.03 | 76,400 | — | — |
| 1989-09-15 | $9.13 | $10.03 | 110,000 | — | — |
| 1989-09-14 | $9.41 | $10.34 | 74,800 | — | — |
| 1989-09-13 | $9.50 | $10.44 | 40,400 | — | — |
| 1989-09-12 | $9.44 | $10.37 | 36,400 | — | — |
| 1989-09-11 | $9.50 | $10.44 | 39,200 | — | — |
| 1989-09-08 | $9.50 | $10.44 | 70,800 | — | — |
| 1989-09-07 | $9.53 | $10.47 | 61,200 | — | — |
| 1989-09-06 | $9.56 | $10.51 | 63,200 | — | — |
| 1989-09-05 | $9.75 | $10.71 | 63,200 | — | — |
| 1989-09-01 | $9.81 | $10.78 | 80,400 | — | — |
| 1989-08-31 | $9.75 | $10.71 | 15,200 | — | — |
| 1989-08-30 | $9.78 | $10.75 | 77,200 | — | — |
| 1989-08-29 | $9.78 | $10.75 | 33,200 | — | — |
| 1989-08-28 | $9.75 | $10.71 | 28,800 | — | — |
| 1989-08-25 | $9.78 | $10.75 | 96,400 | — | — |
| 1989-08-24 | $9.81 | $10.78 | 125,200 | — | — |
| 1989-08-23 | $9.81 | $10.78 | 78,800 | — | — |
| 1989-08-22 | $9.84 | $10.82 | 51,200 | — | — |
| 1989-08-21 | $9.75 | $10.71 | 104,800 | — | — |
| 1989-08-18 | $9.94 | $10.85 | 91,600 | — | — |
| 1989-08-17 | $9.94 | $10.85 | 12,800 | — | — |
| 1989-08-16 | $9.94 | $10.85 | 71,200 | — | — |
| 1989-08-15 | $9.97 | $10.88 | 163,200 | — | — |
| 1989-08-14 | $10.00 | $10.92 | 125,200 | — | — |
| 1989-08-11 | $9.94 | $10.85 | 173,200 | — | — |
| 1989-08-10 | $9.97 | $10.88 | 133,600 | — | — |
| 1989-08-09 | $9.94 | $10.85 | 55,600 | — | — |
| 1989-08-08 | $9.94 | $10.85 | 108,000 | — | — |
| 1989-08-07 | $10.00 | $10.92 | 55,200 | — | — |
| 1989-08-04 | $9.84 | $10.75 | 137,600 | — | — |
| 1989-08-03 | $9.84 | $10.75 | 88,800 | — | — |
| 1989-08-02 | $9.84 | $10.75 | 45,600 | — | — |
| 1989-08-01 | $9.84 | $10.75 | 156,000 | — | — |
| 1989-07-31 | $9.94 | $10.85 | 160,800 | — | — |
| 1989-07-28 | $9.88 | $10.78 | 299,600 | — | — |
| 1989-07-27 | $9.88 | $10.78 | 633,200 | — | — |
| 1989-07-26 | $10.13 | $11.05 | 119,600 | — | — |
| 1989-07-25 | $10.09 | $11.02 | 147,200 | — | — |
| 1989-07-24 | $10.22 | $11.16 | 82,000 | — | — |
| 1989-07-21 | $10.28 | $11.22 | 253,600 | — | — |
| 1989-07-20 | $10.34 | $11.29 | 554,400 | — | — |
| 1989-07-19 | $10.06 | $10.98 | 31,200 | — | — |
| 1989-07-18 | $10.13 | $11.05 | 24,400 | — | — |
| 1989-07-17 | $10.13 | $11.05 | 80,400 | — | — |
| 1989-07-14 | $10.09 | $11.02 | 73,600 | — | — |
| 1989-07-13 | $10.19 | $11.12 | 249,200 | — | — |
| 1989-07-12 | $10.19 | $11.12 | 280,400 | — | — |
| 1989-07-11 | $10.06 | $10.98 | 412,000 | — | — |
| 1989-07-10 | $9.75 | $10.64 | 68,000 | — | — |
| 1989-07-07 | $9.94 | $10.85 | 160,000 | — | — |
| 1989-07-06 | $9.94 | $10.85 | 67,200 | — | — |
| 1989-07-05 | $9.97 | $10.88 | 99,200 | — | — |
| 1989-07-03 | $9.88 | $10.78 | 18,400 | — | — |
| 1989-06-30 | $9.75 | $10.64 | 62,800 | — | — |
| 1989-06-29 | $9.94 | $10.85 | 143,200 | — | — |
| 1989-06-28 | $9.94 | $10.85 | 331,600 | — | — |
| 1989-06-27 | $10.13 | $11.05 | 350,400 | — | — |
| 1989-06-26 | $10.09 | $11.02 | 83,600 | — | — |
| 1989-06-23 | $10.16 | $11.09 | 102,800 | — | — |
| 1989-06-22 | $10.13 | $11.05 | 102,800 | — | — |
| 1989-06-21 | $10.19 | $11.12 | 69,200 | — | — |
| 1989-06-20 | $10.09 | $11.02 | 208,400 | — | — |
| 1989-06-19 | $10.06 | $10.98 | 292,400 | — | — |
| 1989-06-16 | $10.25 | $11.19 | 371,600 | — | — |
| 1989-06-15 | $10.25 | $11.19 | 322,400 | — | — |
| 1989-06-14 | $10.44 | $11.39 | 157,600 | — | — |
| 1989-06-13 | $10.31 | $11.26 | 338,400 | — | — |
| 1989-06-12 | $10.44 | $11.39 | 325,600 | — | — |
| 1989-06-09 | $10.44 | $11.39 | 203,600 | — | — |
| 1989-06-08 | $10.41 | $11.36 | 94,400 | — | — |
| 1989-06-07 | $10.38 | $11.33 | 263,600 | — | — |
| 1989-06-06 | $10.31 | $11.26 | 339,200 | — | — |
| 1989-06-05 | $10.44 | $11.39 | 253,600 | — | — |
| 1989-06-02 | $10.53 | $11.50 | 350,400 | — | — |
| 1989-06-01 | $10.47 | $11.43 | 138,400 | — | — |
| 1989-05-31 | $10.38 | $11.33 | 106,400 | — | — |
| 1989-05-30 | $10.38 | $11.33 | 554,400 | — | — |
| 1989-05-26 | $10.34 | $11.29 | 317,600 | — | — |
| 1989-05-25 | $10.25 | $11.19 | 719,600 | — | — |
| 1989-05-24 | $10.16 | $11.09 | 692,400 | — | — |
| 1989-05-23 | $10.13 | $11.05 | 524,000 | — | — |
| 1989-05-22 | $10.03 | $10.95 | 507,600 | — | — |
| 1989-05-19 | $10.63 | $11.53 | 218,400 | — | — |
| 1989-05-18 | $10.66 | $11.56 | 665,200 | — | — |
| 1989-05-17 | $10.63 | $11.53 | 847,600 | — | — |
| 1989-05-16 | $11.00 | $11.93 | 450,000 | — | — |
| 1989-05-15 | $11.09 | $12.04 | 134,800 | — | — |
| 1989-05-12 | $10.97 | $11.90 | 158,800 | — | — |
| 1989-05-11 | $10.91 | $11.83 | 181,200 | — | — |
| 1989-05-10 | $10.88 | $11.80 | 154,400 | — | — |
| 1989-05-09 | $10.84 | $11.76 | 118,000 | — | — |
| 1989-05-08 | $10.88 | $11.80 | 114,000 | — | — |
| 1989-05-05 | $10.91 | $11.83 | 167,200 | — | — |
| 1989-05-04 | $10.84 | $11.76 | 352,800 | — | — |
| 1989-05-03 | $10.81 | $11.73 | 366,000 | — | — |
| 1989-05-02 | $10.84 | $11.76 | 72,400 | — | — |
| 1989-05-01 | $11.00 | $11.93 | 220,800 | — | — |
| 1989-04-28 | $11.00 | $11.93 | 37,200 | — | — |
| 1989-04-27 | $11.09 | $12.04 | 484,800 | — | — |
| 1989-04-26 | $10.97 | $11.90 | 409,600 | — | — |
| 1989-04-25 | $10.97 | $11.90 | 271,200 | — | — |
| 1989-04-24 | $10.81 | $11.73 | 70,800 | — | — |
| 1989-04-21 | $10.78 | $11.70 | 273,200 | — | — |
| 1989-04-20 | $10.75 | $11.66 | 235,600 | — | — |
| 1989-04-19 | $10.78 | $11.70 | 150,000 | — | — |
| 1989-04-18 | $10.75 | $11.66 | 264,800 | — | — |
| 1989-04-17 | $10.63 | $11.53 | 126,400 | — | — |
| 1989-04-14 | $10.78 | $11.70 | 164,400 | — | — |
| 1989-04-13 | $10.78 | $11.70 | 182,800 | — | — |
| 1989-04-12 | $10.84 | $11.76 | 122,000 | — | — |
| 1989-04-11 | $10.75 | $11.66 | 188,000 | — | — |
| 1989-04-10 | $10.78 | $11.70 | 138,400 | — | — |
| 1989-04-07 | $10.78 | $11.70 | 203,200 | — | — |
| 1989-04-06 | $10.78 | $11.70 | 85,200 | — | — |
| 1989-04-05 | $10.91 | $11.83 | 176,000 | — | — |
| 1989-04-04 | $10.84 | $11.76 | 114,000 | — | — |
| 1989-04-03 | $10.75 | $11.66 | 506,000 | — | — |
| 1989-03-31 | $10.66 | $11.56 | 219,200 | — | — |
| 1989-03-30 | $10.56 | $11.46 | 330,800 | — | — |
| 1989-03-29 | $10.63 | $11.53 | 205,600 | — | — |
| 1989-03-28 | $10.50 | $11.39 | 590,000 | — | — |
| 1989-03-27 | $10.44 | $11.32 | 232,800 | — | — |
| 1989-03-23 | $10.41 | $11.29 | 842,000 | — | — |
| 1989-03-22 | $10.59 | $11.49 | 275,200 | — | — |
| 1989-03-21 | $10.63 | $11.53 | 156,400 | — | — |
| 1989-03-20 | $10.69 | $11.60 | 35,200 | — | — |
| 1989-03-17 | $10.88 | $11.80 | 355,600 | — | — |
| 1989-03-16 | $10.97 | $11.90 | 535,200 | — | — |
| 1989-03-15 | $10.97 | $11.90 | 121,200 | — | — |
| 1989-03-14 | $11.09 | $12.04 | 181,200 | — | — |
| 1989-03-13 | $10.91 | $11.83 | 208,000 | — | — |
| 1989-03-10 | $10.88 | $11.80 | 148,400 | — | — |
| 1989-03-09 | $10.94 | $11.87 | 247,600 | — | — |
| 1989-03-08 | $11.25 | $12.21 | 924,000 | — | — |
| 1989-03-07 | $11.06 | $12.00 | 226,400 | — | — |
| 1989-03-06 | $11.00 | $11.93 | 143,200 | — | — |
| 1989-03-03 | $10.91 | $11.83 | 90,000 | — | — |
| 1989-03-02 | $10.91 | $11.83 | 56,400 | — | — |
| 1989-03-01 | $10.88 | $11.80 | 146,800 | — | — |
| 1989-02-28 | $10.81 | $11.73 | 82,400 | — | — |
| 1989-02-27 | $10.75 | $11.66 | 147,200 | — | — |
| 1989-02-24 | $10.81 | $11.73 | 104,000 | — | — |
| 1989-02-23 | $10.81 | $11.73 | 61,200 | — | — |
| 1989-02-22 | $10.75 | $11.66 | 147,200 | — | — |
| 1989-02-21 | $10.81 | $11.73 | 326,400 | — | — |
| 1989-02-17 | $10.56 | $11.46 | 179,600 | — | — |
| 1989-02-16 | $10.56 | $11.39 | 172,400 | — | — |
| 1989-02-15 | $10.56 | $11.39 | 303,200 | — | — |
| 1989-02-14 | $10.63 | $11.46 | 134,400 | — | — |
| 1989-02-13 | $10.75 | $11.59 | 82,800 | — | — |
| 1989-02-10 | $10.72 | $11.56 | 201,200 | — | — |
| 1989-02-09 | $10.75 | $11.59 | 29,200 | — | — |
| 1989-02-08 | $10.94 | $11.79 | 172,800 | — | — |
| 1989-02-07 | $11.06 | $11.93 | 142,800 | — | — |
| 1989-02-06 | $10.72 | $11.56 | 100,000 | — | — |
| 1989-02-03 | $10.63 | $11.46 | 70,000 | — | — |
| 1989-02-02 | $10.69 | $11.52 | 167,200 | — | — |
| 1989-02-01 | $10.69 | $11.52 | 213,600 | — | — |
| 1989-01-31 | $10.69 | $11.52 | 217,600 | — | — |
| 1989-01-30 | $10.75 | $11.59 | 107,600 | — | — |
| 1989-01-27 | $10.94 | $11.79 | 326,400 | — | — |
| 1989-01-26 | $11.13 | $12.00 | 773,200 | — | — |
| 1989-01-25 | $11.22 | $12.10 | 548,400 | — | — |
| 1989-01-24 | $11.06 | $11.93 | 1,050,400 | — | — |
| 1989-01-23 | $10.88 | $11.73 | 415,200 | — | — |
| 1989-01-20 | $11.00 | $11.86 | 843,200 | — | — |
| 1989-01-19 | $10.44 | $11.25 | 537,200 | — | — |
| 1989-01-18 | $10.00 | $10.78 | 194,400 | — | — |
| 1989-01-17 | $9.88 | $10.65 | 90,400 | — | — |
| 1989-01-16 | $9.75 | $10.51 | 62,400 | — | — |
| 1989-01-13 | $9.69 | $10.45 | 258,400 | — | — |
| 1989-01-12 | $9.75 | $10.51 | 355,600 | — | — |
| 1989-01-11 | $9.72 | $10.48 | 282,400 | — | — |
| 1989-01-10 | $9.72 | $10.48 | 30,000 | — | — |
| 1989-01-09 | $9.81 | $10.58 | 47,600 | — | — |
| 1989-01-06 | $9.81 | $10.58 | 40,400 | — | — |
| 1989-01-05 | $9.75 | $10.51 | 186,800 | — | — |
| 1989-01-04 | $9.56 | $10.31 | 73,200 | — | — |
| 1989-01-03 | $9.44 | $10.18 | 96,400 | — | — |