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 | $10.50 | $13.28 | 232,000 | — | — |
| 1989-12-28 | $10.34 | $13.08 | 538,800 | — | — |
| 1989-12-27 | $10.31 | $13.04 | 339,600 | — | — |
| 1989-12-26 | $10.22 | $12.92 | 202,400 | — | — |
| 1989-12-22 | $10.09 | $12.76 | 290,400 | — | — |
| 1989-12-21 | $10.09 | $12.76 | 864,400 | — | — |
| 1989-12-20 | $10.00 | $12.65 | 448,000 | — | — |
| 1989-12-19 | $9.91 | $12.53 | 693,200 | — | — |
| 1989-12-18 | $10.03 | $12.69 | 385,200 | — | — |
| 1989-12-15 | $10.25 | $12.96 | 446,400 | — | — |
| 1989-12-14 | $10.34 | $13.08 | 238,000 | — | — |
| 1989-12-13 | $10.44 | $13.20 | 322,400 | — | — |
| 1989-12-12 | $10.50 | $13.28 | 201,200 | — | — |
| 1989-12-11 | $10.47 | $13.24 | 167,600 | — | — |
| 1989-12-08 | $10.44 | $13.20 | 276,400 | — | — |
| 1989-12-07 | $10.44 | $13.20 | 424,800 | — | — |
| 1989-12-06 | $10.47 | $13.24 | 426,800 | — | — |
| 1989-12-05 | $10.66 | $13.48 | 478,400 | — | — |
| 1989-12-04 | $10.53 | $13.32 | 174,000 | — | — |
| 1989-12-01 | $10.53 | $13.32 | 410,800 | — | — |
| 1989-11-30 | $10.50 | $13.28 | 214,000 | — | — |
| 1989-11-29 | $10.47 | $13.24 | 160,000 | — | — |
| 1989-11-28 | $10.38 | $13.12 | 263,600 | — | — |
| 1989-11-27 | $10.50 | $13.28 | 1,068,800 | — | — |
| 1989-11-24 | $10.50 | $13.28 | 136,000 | — | — |
| 1989-11-22 | $10.41 | $13.16 | 187,200 | — | — |
| 1989-11-21 | $10.50 | $13.28 | 157,600 | — | — |
| 1989-11-20 | $10.59 | $13.40 | 202,800 | — | — |
| 1989-11-17 | $10.72 | $13.55 | 172,800 | — | — |
| 1989-11-16 | $10.75 | $13.59 | 155,600 | — | — |
| 1989-11-15 | $10.78 | $13.63 | 275,200 | — | — |
| 1989-11-14 | $10.59 | $13.40 | 188,800 | — | — |
| 1989-11-13 | $10.75 | $13.59 | 579,600 | — | — |
| 1989-11-10 | $10.81 | $13.67 | 175,200 | — | — |
| 1989-11-09 | $10.66 | $13.48 | 240,000 | — | — |
| 1989-11-08 | $10.63 | $13.44 | 294,800 | — | — |
| 1989-11-07 | $10.47 | $13.24 | 192,800 | — | — |
| 1989-11-06 | $10.41 | $13.16 | 228,800 | — | — |
| 1989-11-03 | $10.38 | $13.12 | 172,800 | — | — |
| 1989-11-02 | $10.34 | $13.08 | 1,150,800 | — | — |
| 1989-11-01 | $10.41 | $13.16 | 372,400 | — | — |
| 1989-10-31 | $10.53 | $13.32 | 170,800 | — | — |
| 1989-10-30 | $10.31 | $13.04 | 513,600 | — | — |
| 1989-10-27 | $10.31 | $13.04 | 924,400 | — | — |
| 1989-10-26 | $10.34 | $13.08 | 386,000 | — | — |
| 1989-10-25 | $10.34 | $13.08 | 291,600 | — | — |
| 1989-10-24 | $10.38 | $13.12 | 620,000 | — | — |
| 1989-10-23 | $10.53 | $13.22 | 388,400 | — | — |
| 1989-10-20 | $10.56 | $13.26 | 567,600 | — | — |
| 1989-10-19 | $10.84 | $13.61 | 271,200 | — | — |
| 1989-10-18 | $10.75 | $13.49 | 407,200 | — | — |
| 1989-10-17 | $10.59 | $13.30 | 341,200 | — | — |
| 1989-10-16 | $10.66 | $13.38 | 1,155,600 | — | — |
| 1989-10-13 | $10.66 | $13.38 | 642,000 | — | — |
| 1989-10-12 | $10.88 | $13.65 | 179,200 | — | — |
| 1989-10-11 | $10.88 | $13.65 | 173,600 | — | — |
| 1989-10-10 | $10.94 | $13.73 | 118,800 | — | — |
| 1989-10-09 | $10.91 | $13.69 | 164,800 | — | — |
| 1989-10-06 | $10.81 | $13.57 | 419,600 | — | — |
| 1989-10-05 | $10.78 | $13.53 | 894,400 | — | — |
| 1989-10-04 | $10.75 | $13.49 | 1,030,000 | — | — |
| 1989-10-03 | $10.72 | $13.45 | 499,200 | — | — |
| 1989-10-02 | $10.53 | $13.22 | 438,000 | — | — |
| 1989-09-29 | $10.41 | $13.06 | 215,600 | — | — |
| 1989-09-28 | $10.38 | $13.02 | 180,400 | — | — |
| 1989-09-27 | $10.31 | $12.94 | 226,400 | — | — |
| 1989-09-26 | $10.28 | $12.91 | 400,400 | — | — |
| 1989-09-25 | $10.28 | $12.91 | 271,600 | — | — |
| 1989-09-22 | $10.41 | $13.06 | 252,000 | — | — |
| 1989-09-21 | $10.41 | $13.06 | 498,800 | — | — |
| 1989-09-20 | $10.16 | $12.75 | 236,000 | — | — |
| 1989-09-19 | $10.28 | $12.91 | 395,200 | — | — |
| 1989-09-18 | $10.16 | $12.75 | 375,600 | — | — |
| 1989-09-15 | $10.16 | $12.75 | 928,000 | — | — |
| 1989-09-14 | $10.31 | $12.94 | 186,800 | — | — |
| 1989-09-13 | $10.25 | $12.87 | 494,800 | — | — |
| 1989-09-12 | $10.56 | $13.26 | 446,800 | — | — |
| 1989-09-11 | $10.41 | $13.06 | 124,800 | — | — |
| 1989-09-08 | $10.50 | $13.18 | 336,800 | — | — |
| 1989-09-07 | $10.59 | $13.30 | 189,600 | — | — |
| 1989-09-06 | $10.69 | $13.42 | 576,000 | — | — |
| 1989-09-05 | $10.75 | $13.49 | 222,400 | — | — |
| 1989-09-01 | $10.91 | $13.69 | 253,200 | — | — |
| 1989-08-31 | $10.78 | $13.53 | 252,000 | — | — |
| 1989-08-30 | $10.72 | $13.45 | 452,800 | — | — |
| 1989-08-29 | $10.75 | $13.49 | 269,200 | — | — |
| 1989-08-28 | $10.78 | $13.53 | 162,000 | — | — |
| 1989-08-25 | $10.75 | $13.49 | 257,600 | — | — |
| 1989-08-24 | $10.75 | $13.49 | 502,000 | — | — |
| 1989-08-23 | $10.53 | $13.22 | 462,400 | — | — |
| 1989-08-22 | $10.44 | $13.10 | 370,000 | — | — |
| 1989-08-21 | $10.50 | $13.18 | 448,800 | — | — |
| 1989-08-18 | $10.75 | $13.49 | 198,400 | — | — |
| 1989-08-17 | $10.75 | $13.49 | 220,400 | — | — |
| 1989-08-16 | $10.72 | $13.45 | 184,800 | — | — |
| 1989-08-15 | $10.63 | $13.34 | 200,800 | — | — |
| 1989-08-14 | $10.53 | $13.22 | 514,400 | — | — |
| 1989-08-11 | $10.75 | $13.49 | 490,800 | — | — |
| 1989-08-10 | $10.75 | $13.49 | 1,331,600 | — | — |
| 1989-08-09 | $10.75 | $13.49 | 578,800 | — | — |
| 1989-08-08 | $11.03 | $13.85 | 321,600 | — | — |
| 1989-08-07 | $10.94 | $13.73 | 445,200 | — | — |
| 1989-08-04 | $10.75 | $13.49 | 271,600 | — | — |
| 1989-08-03 | $10.78 | $13.53 | 209,600 | — | — |
| 1989-08-02 | $10.81 | $13.57 | 682,400 | — | — |
| 1989-08-01 | $10.69 | $13.42 | 955,200 | — | — |
| 1989-07-31 | $10.69 | $13.42 | 305,600 | — | — |
| 1989-07-28 | $10.59 | $13.30 | 377,200 | — | — |
| 1989-07-27 | $10.53 | $13.22 | 712,000 | — | — |
| 1989-07-26 | $10.31 | $12.94 | 770,800 | — | — |
| 1989-07-25 | $10.13 | $12.71 | 155,600 | — | — |
| 1989-07-24 | $10.16 | $12.75 | 247,200 | — | — |
| 1989-07-21 | $10.16 | $12.65 | 178,400 | — | — |
| 1989-07-20 | $10.13 | $12.61 | 380,000 | — | — |
| 1989-07-19 | $10.19 | $12.69 | 478,000 | — | — |
| 1989-07-18 | $10.13 | $12.61 | 645,600 | — | — |
| 1989-07-17 | $10.31 | $12.85 | 399,600 | — | — |
| 1989-07-14 | $10.38 | $12.92 | 466,800 | — | — |
| 1989-07-13 | $10.19 | $12.69 | 152,000 | — | — |
| 1989-07-12 | $10.13 | $12.61 | 372,000 | — | — |
| 1989-07-11 | $10.16 | $12.65 | 546,400 | — | — |
| 1989-07-10 | $10.03 | $12.50 | 214,800 | — | — |
| 1989-07-07 | $9.94 | $12.38 | 345,200 | — | — |
| 1989-07-06 | $9.81 | $12.22 | 464,800 | — | — |
| 1989-07-05 | $9.81 | $12.22 | 654,800 | — | — |
| 1989-07-03 | $9.44 | $11.76 | 211,600 | — | — |
| 1989-06-30 | $9.44 | $11.76 | 604,800 | — | — |
| 1989-06-29 | $9.41 | $11.72 | 300,000 | — | — |
| 1989-06-28 | $9.72 | $12.11 | 378,000 | — | — |
| 1989-06-27 | $9.97 | $12.42 | 416,400 | — | — |
| 1989-06-26 | $9.94 | $12.38 | 288,400 | — | — |
| 1989-06-23 | $9.84 | $12.26 | 363,200 | — | — |
| 1989-06-22 | $9.66 | $12.03 | 220,400 | — | — |
| 1989-06-21 | $9.59 | $11.95 | 383,600 | — | — |
| 1989-06-20 | $9.41 | $11.72 | 183,600 | — | — |
| 1989-06-19 | $9.38 | $11.68 | 153,200 | — | — |
| 1989-06-16 | $9.28 | $11.56 | 697,600 | — | — |
| 1989-06-15 | $9.34 | $11.64 | 314,000 | — | — |
| 1989-06-14 | $9.38 | $11.68 | 237,200 | — | — |
| 1989-06-13 | $9.34 | $11.64 | 398,800 | — | — |
| 1989-06-12 | $9.53 | $11.87 | 352,400 | — | — |
| 1989-06-09 | $9.66 | $12.03 | 405,200 | — | — |
| 1989-06-08 | $9.63 | $11.99 | 493,600 | — | — |
| 1989-06-07 | $9.69 | $12.07 | 1,190,000 | — | — |
| 1989-06-06 | $9.81 | $12.22 | 826,400 | — | — |
| 1989-06-05 | $9.59 | $11.95 | 282,400 | — | — |
| 1989-06-02 | $9.69 | $12.07 | 640,800 | — | — |
| 1989-06-01 | $9.59 | $11.95 | 509,200 | — | — |
| 1989-05-31 | $9.44 | $11.76 | 1,052,000 | — | — |
| 1989-05-30 | $9.28 | $11.56 | 591,600 | — | — |
| 1989-05-26 | $9.34 | $11.64 | 1,126,400 | — | — |
| 1989-05-25 | $9.16 | $11.41 | 1,256,400 | — | — |
| 1989-05-24 | $9.13 | $11.37 | 358,400 | — | — |
| 1989-05-23 | $9.06 | $11.29 | 464,400 | — | — |
| 1989-05-22 | $9.09 | $11.33 | 494,800 | — | — |
| 1989-05-19 | $9.06 | $11.29 | 803,600 | — | — |
| 1989-05-18 | $8.97 | $11.17 | 142,800 | — | — |
| 1989-05-17 | $9.00 | $11.21 | 295,600 | — | — |
| 1989-05-16 | $8.97 | $11.17 | 685,200 | — | — |
| 1989-05-15 | $9.06 | $11.29 | 908,400 | — | — |
| 1989-05-12 | $8.94 | $11.13 | 451,200 | — | — |
| 1989-05-11 | $8.84 | $11.02 | 223,600 | — | — |
| 1989-05-10 | $8.88 | $11.06 | 359,600 | — | — |
| 1989-05-09 | $8.81 | $10.98 | 354,400 | — | — |
| 1989-05-08 | $8.88 | $11.06 | 286,000 | — | — |
| 1989-05-05 | $8.88 | $11.06 | 770,000 | — | — |
| 1989-05-04 | $8.81 | $10.98 | 236,800 | — | — |
| 1989-05-03 | $8.78 | $10.94 | 389,200 | — | — |
| 1989-05-02 | $8.78 | $10.94 | 194,000 | — | — |
| 1989-05-01 | $8.84 | $11.02 | 196,000 | — | — |
| 1989-04-28 | $8.81 | $10.98 | 444,800 | — | — |
| 1989-04-27 | $8.72 | $10.86 | 271,200 | — | — |
| 1989-04-26 | $8.63 | $10.74 | 692,400 | — | — |
| 1989-04-25 | $8.72 | $10.86 | 411,600 | — | — |
| 1989-04-24 | $8.81 | $10.98 | 266,000 | — | — |
| 1989-04-21 | $9.06 | $11.19 | 1,199,200 | — | — |
| 1989-04-20 | $8.75 | $10.81 | 882,400 | — | — |
| 1989-04-19 | $8.72 | $10.77 | 398,400 | — | — |
| 1989-04-18 | $8.63 | $10.65 | 957,600 | — | — |
| 1989-04-17 | $8.47 | $10.46 | 210,000 | — | — |
| 1989-04-14 | $8.38 | $10.34 | 596,400 | — | — |
| 1989-04-13 | $8.25 | $10.19 | 296,400 | — | — |
| 1989-04-12 | $8.38 | $10.34 | 173,600 | — | — |
| 1989-04-11 | $8.25 | $10.19 | 295,600 | — | — |
| 1989-04-10 | $8.19 | $10.11 | 416,800 | — | — |
| 1989-04-07 | $8.16 | $10.07 | 336,000 | — | — |
| 1989-04-06 | $8.06 | $9.96 | 337,600 | — | — |
| 1989-04-05 | $8.03 | $9.92 | 336,000 | — | — |
| 1989-04-04 | $7.97 | $9.84 | 174,000 | — | — |
| 1989-04-03 | $7.94 | $9.80 | 423,600 | — | — |
| 1989-03-31 | $7.88 | $9.73 | 195,200 | — | — |
| 1989-03-30 | $7.88 | $9.73 | 383,200 | — | — |
| 1989-03-29 | $7.91 | $9.76 | 449,200 | — | — |
| 1989-03-28 | $7.84 | $9.69 | 336,800 | — | — |
| 1989-03-27 | $7.81 | $9.65 | 229,200 | — | — |
| 1989-03-23 | $7.91 | $9.76 | 230,400 | — | — |
| 1989-03-22 | $7.97 | $9.84 | 245,200 | — | — |
| 1989-03-21 | $7.97 | $9.84 | 168,400 | — | — |
| 1989-03-20 | $7.91 | $9.76 | 294,000 | — | — |
| 1989-03-17 | $7.81 | $9.65 | 520,800 | — | — |
| 1989-03-16 | $8.00 | $9.88 | 536,000 | — | — |
| 1989-03-15 | $8.00 | $9.88 | 202,800 | — | — |
| 1989-03-14 | $8.09 | $10.00 | 215,200 | — | — |
| 1989-03-13 | $8.16 | $10.07 | 109,600 | — | — |
| 1989-03-10 | $8.06 | $9.96 | 168,800 | — | — |
| 1989-03-09 | $8.03 | $9.92 | 126,400 | — | — |
| 1989-03-08 | $8.06 | $9.96 | 389,600 | — | — |
| 1989-03-07 | $8.00 | $9.88 | 192,400 | — | — |
| 1989-03-06 | $8.06 | $9.96 | 304,000 | — | — |
| 1989-03-03 | $8.09 | $10.00 | 387,200 | — | — |
| 1989-03-02 | $8.03 | $9.92 | 351,600 | — | — |
| 1989-03-01 | $7.94 | $9.80 | 398,800 | — | — |
| 1989-02-28 | $7.94 | $9.80 | 330,400 | — | — |
| 1989-02-27 | $7.81 | $9.65 | 312,000 | — | — |
| 1989-02-24 | $7.81 | $9.65 | 508,800 | — | — |
| 1989-02-23 | $8.09 | $10.00 | 200,000 | — | — |
| 1989-02-22 | $8.06 | $9.96 | 366,400 | — | — |
| 1989-02-21 | $8.16 | $10.07 | 179,600 | — | — |
| 1989-02-17 | $8.34 | $10.30 | 147,200 | — | — |
| 1989-02-16 | $8.34 | $10.30 | 1,007,200 | — | — |
| 1989-02-15 | $8.25 | $10.19 | 242,800 | — | — |
| 1989-02-14 | $8.19 | $10.11 | 173,200 | — | — |
| 1989-02-13 | $8.25 | $10.19 | 329,200 | — | — |
| 1989-02-10 | $8.28 | $10.23 | 294,000 | — | — |
| 1989-02-09 | $8.41 | $10.38 | 246,400 | — | — |
| 1989-02-08 | $8.31 | $10.27 | 256,000 | — | — |
| 1989-02-07 | $8.31 | $10.27 | 376,000 | — | — |
| 1989-02-06 | $8.25 | $10.19 | 465,200 | — | — |
| 1989-02-03 | $8.41 | $10.38 | 409,600 | — | — |
| 1989-02-02 | $8.63 | $10.65 | 609,200 | — | — |
| 1989-02-01 | $8.69 | $10.73 | 888,800 | — | — |
| 1989-01-31 | $8.66 | $10.69 | 340,800 | — | — |
| 1989-01-30 | $8.50 | $10.50 | 538,000 | — | — |
| 1989-01-27 | $8.53 | $10.54 | 661,600 | — | — |
| 1989-01-26 | $8.47 | $10.46 | 600,800 | — | — |
| 1989-01-25 | $8.25 | $10.19 | 698,800 | — | — |
| 1989-01-24 | $8.06 | $9.96 | 386,000 | — | — |
| 1989-01-23 | $7.88 | $9.73 | 403,200 | — | — |
| 1989-01-20 | $7.97 | $9.76 | 335,200 | — | — |
| 1989-01-19 | $8.06 | $9.88 | 322,000 | — | — |
| 1989-01-18 | $8.13 | $9.95 | 307,200 | — | — |
| 1989-01-17 | $8.00 | $9.80 | 344,400 | — | — |
| 1989-01-16 | $7.94 | $9.72 | 291,600 | — | — |
| 1989-01-13 | $7.81 | $9.57 | 389,600 | — | — |
| 1989-01-12 | $7.69 | $9.42 | 195,200 | — | — |
| 1989-01-11 | $7.69 | $9.42 | 187,600 | — | — |
| 1989-01-10 | $7.78 | $9.53 | 427,600 | — | — |
| 1989-01-09 | $7.78 | $9.53 | 182,000 | — | — |
| 1989-01-06 | $7.78 | $9.53 | 376,400 | — | — |
| 1989-01-05 | $7.66 | $9.38 | 206,400 | — | — |
| 1989-01-04 | $7.66 | $9.38 | 293,200 | — | — |
| 1989-01-03 | $7.59 | $9.30 | 225,200 | — | — |