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
- 1986-07-09 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 | $11.56 | 520,400 | — | — |
| 1989-12-28 | $11.56 | $11.56 | 677,600 | — | — |
| 1989-12-27 | $11.50 | $11.50 | 510,800 | — | — |
| 1989-12-26 | $11.38 | $11.38 | 130,800 | — | — |
| 1989-12-22 | $11.38 | $11.38 | 840,000 | — | — |
| 1989-12-21 | $11.25 | $11.25 | 1,112,800 | — | — |
| 1989-12-20 | $11.00 | $11.00 | 362,400 | — | — |
| 1989-12-19 | $10.63 | $10.62 | 841,200 | — | — |
| 1989-12-18 | $10.63 | $10.62 | 1,060,800 | — | — |
| 1989-12-15 | $11.00 | $11.00 | 688,400 | — | — |
| 1989-12-14 | $11.06 | $11.06 | 319,600 | — | — |
| 1989-12-13 | $11.19 | $11.19 | 329,200 | — | — |
| 1989-12-12 | $11.06 | $11.06 | 438,000 | — | — |
| 1989-12-11 | $11.19 | $11.19 | 515,200 | — | — |
| 1989-12-08 | $11.31 | $11.31 | 1,112,000 | — | — |
| 1989-12-07 | $11.44 | $11.44 | 974,800 | — | — |
| 1989-12-06 | $11.50 | $11.50 | 1,150,400 | — | — |
| 1989-12-05 | $12.00 | $12.00 | 747,200 | — | — |
| 1989-12-04 | $12.00 | $12.00 | 413,200 | — | — |
| 1989-12-01 | $11.94 | $11.94 | 903,600 | — | — |
| 1989-11-30 | $11.69 | $11.69 | 474,800 | — | — |
| 1989-11-29 | $11.69 | $11.69 | 750,000 | — | — |
| 1989-11-28 | $11.75 | $11.75 | 1,402,400 | — | — |
| 1989-11-27 | $12.00 | $12.00 | 642,400 | — | — |
| 1989-11-24 | $12.06 | $12.06 | 597,200 | — | — |
| 1989-11-22 | $11.88 | $11.87 | 382,800 | — | — |
| 1989-11-21 | $12.13 | $12.12 | 1,362,800 | — | — |
| 1989-11-20 | $12.19 | $12.19 | 1,131,200 | — | — |
| 1989-11-17 | $12.31 | $12.31 | 2,503,200 | — | — |
| 1989-11-16 | $11.88 | $11.87 | 1,394,800 | — | — |
| 1989-11-15 | $11.38 | $11.38 | 1,626,800 | — | — |
| 1989-11-14 | $10.94 | $10.94 | 421,200 | — | — |
| 1989-11-13 | $10.94 | $10.94 | 275,200 | — | — |
| 1989-11-10 | $11.06 | $11.06 | 977,600 | — | — |
| 1989-11-09 | $10.91 | $10.91 | 1,431,600 | — | — |
| 1989-11-08 | $10.88 | $10.87 | 1,083,200 | — | — |
| 1989-11-07 | $10.66 | $10.66 | 921,600 | — | — |
| 1989-11-06 | $10.88 | $10.87 | 672,800 | — | — |
| 1989-11-03 | $11.06 | $11.06 | 934,000 | — | — |
| 1989-11-02 | $11.06 | $11.06 | 321,200 | — | — |
| 1989-11-01 | $11.06 | $11.06 | 1,126,000 | — | — |
| 1989-10-31 | $11.03 | $11.03 | 748,000 | — | — |
| 1989-10-30 | $11.19 | $11.19 | 482,400 | — | — |
| 1989-10-27 | $11.25 | $11.25 | 1,342,800 | — | — |
| 1989-10-26 | $11.44 | $11.44 | 1,714,800 | — | — |
| 1989-10-25 | $11.81 | $11.81 | 1,382,000 | — | — |
| 1989-10-24 | $11.88 | $11.87 | 1,207,600 | — | — |
| 1989-10-23 | $11.81 | $11.81 | 1,640,400 | — | — |
| 1989-10-20 | $11.81 | $11.81 | 1,752,400 | — | — |
| 1989-10-19 | $11.94 | $11.94 | 1,981,600 | — | — |
| 1989-10-18 | $11.31 | $11.31 | 1,090,000 | — | — |
| 1989-10-17 | $11.00 | $11.00 | 6,692,800 | — | — |
| 1989-10-16 | $10.44 | $10.44 | 5,190,800 | — | — |
| 1989-10-13 | $10.94 | $10.94 | 718,000 | — | — |
| 1989-10-12 | $11.25 | $11.25 | 1,812,400 | — | — |
| 1989-10-11 | $11.16 | $11.16 | 431,200 | — | — |
| 1989-10-10 | $11.19 | $11.19 | 804,400 | — | — |
| 1989-10-09 | $11.00 | $11.00 | 347,600 | — | — |
| 1989-10-06 | $10.88 | $10.87 | 1,024,000 | — | — |
| 1989-10-05 | $10.75 | $10.75 | 1,351,200 | — | — |
| 1989-10-04 | $10.56 | $10.56 | 648,400 | — | — |
| 1989-10-03 | $10.50 | $10.50 | 464,800 | — | — |
| 1989-10-02 | $10.63 | $10.62 | 514,000 | — | — |
| 1989-09-29 | $10.75 | $10.75 | 1,080,800 | — | — |
| 1989-09-28 | $10.81 | $10.81 | 876,800 | — | — |
| 1989-09-27 | $10.75 | $10.75 | 1,269,600 | — | — |
| 1989-09-26 | $10.63 | $10.62 | 604,000 | — | — |
| 1989-09-25 | $10.56 | $10.56 | 204,800 | — | — |
| 1989-09-22 | $10.59 | $10.59 | 586,400 | — | — |
| 1989-09-21 | $10.66 | $10.66 | 1,180,800 | — | — |
| 1989-09-20 | $11.06 | $11.06 | 907,200 | — | — |
| 1989-09-19 | $11.03 | $11.03 | 2,082,800 | — | — |
| 1989-09-18 | $11.06 | $11.06 | 748,400 | — | — |
| 1989-09-15 | $10.94 | $10.94 | 858,000 | — | — |
| 1989-09-14 | $11.00 | $11.00 | 1,236,400 | — | — |
| 1989-09-13 | $11.00 | $11.00 | 775,600 | — | — |
| 1989-09-12 | $11.06 | $11.06 | 264,000 | — | — |
| 1989-09-11 | $11.00 | $11.00 | 466,000 | — | — |
| 1989-09-08 | $11.00 | $11.00 | 281,600 | — | — |
| 1989-09-07 | $11.00 | $11.00 | 308,400 | — | — |
| 1989-09-06 | $10.97 | $10.97 | 540,400 | — | — |
| 1989-09-05 | $11.06 | $11.06 | 414,800 | — | — |
| 1989-09-01 | $11.06 | $11.06 | 369,600 | — | — |
| 1989-08-31 | $11.13 | $11.12 | 1,110,000 | — | — |
| 1989-08-30 | $11.00 | $11.00 | 1,832,800 | — | — |
| 1989-08-29 | $11.00 | $11.00 | 1,412,800 | — | — |
| 1989-08-28 | $10.75 | $10.75 | 480,800 | — | — |
| 1989-08-25 | $10.69 | $10.69 | 778,800 | — | — |
| 1989-08-24 | $10.69 | $10.69 | 1,609,200 | — | — |
| 1989-08-23 | $10.63 | $10.62 | 1,354,800 | — | — |
| 1989-08-22 | $10.81 | $10.81 | 418,000 | — | — |
| 1989-08-21 | $10.69 | $10.69 | 443,200 | — | — |
| 1989-08-18 | $10.81 | $10.81 | 496,000 | — | — |
| 1989-08-17 | $10.94 | $10.94 | 548,000 | — | — |
| 1989-08-16 | $10.78 | $10.78 | 90,800 | — | — |
| 1989-08-15 | $10.69 | $10.69 | 487,200 | — | — |
| 1989-08-14 | $10.69 | $10.69 | 309,600 | — | — |
| 1989-08-11 | $10.66 | $10.66 | 480,800 | — | — |
| 1989-08-10 | $10.69 | $10.69 | 2,273,200 | — | — |
| 1989-08-09 | $10.66 | $10.66 | 959,200 | — | — |
| 1989-08-08 | $10.63 | $10.62 | 1,458,800 | — | — |
| 1989-08-07 | $10.56 | $10.56 | 842,400 | — | — |
| 1989-08-04 | $10.50 | $10.50 | 1,121,600 | — | — |
| 1989-08-03 | $10.94 | $10.94 | 785,200 | — | — |
| 1989-08-02 | $10.81 | $10.81 | 418,400 | — | — |
| 1989-08-01 | $10.75 | $10.75 | 921,200 | — | — |
| 1989-07-31 | $10.94 | $10.94 | 1,876,000 | — | — |
| 1989-07-28 | $10.50 | $10.50 | 508,800 | — | — |
| 1989-07-27 | $10.56 | $10.56 | 417,200 | — | — |
| 1989-07-26 | $10.44 | $10.44 | 197,200 | — | — |
| 1989-07-25 | $10.50 | $10.50 | 344,400 | — | — |
| 1989-07-24 | $10.38 | $10.37 | 148,800 | — | — |
| 1989-07-21 | $10.50 | $10.50 | 496,800 | — | — |
| 1989-07-20 | $10.50 | $10.50 | 691,200 | — | — |
| 1989-07-19 | $10.63 | $10.62 | 552,000 | — | — |
| 1989-07-18 | $10.53 | $10.53 | 896,400 | — | — |
| 1989-07-17 | $10.56 | $10.56 | 395,600 | — | — |
| 1989-07-14 | $10.75 | $10.75 | 396,400 | — | — |
| 1989-07-13 | $10.66 | $10.66 | 245,600 | — | — |
| 1989-07-12 | $10.69 | $10.69 | 256,000 | — | — |
| 1989-07-11 | $10.50 | $10.50 | 572,800 | — | — |
| 1989-07-10 | $10.63 | $10.62 | 375,200 | — | — |
| 1989-07-07 | $10.56 | $10.56 | 1,504,400 | — | — |
| 1989-07-06 | $10.25 | $10.25 | 1,062,000 | — | — |
| 1989-07-05 | $9.94 | $9.94 | 491,600 | — | — |
| 1989-07-03 | $9.88 | $9.88 | 769,200 | — | — |
| 1989-06-30 | $10.00 | $10.00 | 2,120,000 | — | — |
| 1989-06-29 | $10.19 | $10.19 | 856,000 | — | — |
| 1989-06-28 | $10.50 | $10.50 | 1,169,600 | — | — |
| 1989-06-27 | $10.56 | $10.56 | 2,090,800 | — | — |
| 1989-06-26 | $10.50 | $10.50 | 2,170,000 | — | — |
| 1989-06-23 | $10.06 | $10.06 | 2,486,800 | — | — |
| 1989-06-22 | $10.06 | $10.06 | 3,253,200 | — | — |
| 1989-06-21 | $10.38 | $10.37 | 3,853,200 | — | — |
| 1989-06-20 | $10.25 | $10.25 | 6,996,000 | — | — |
| 1989-06-19 | $11.88 | $11.87 | 427,200 | — | — |
| 1989-06-16 | $11.81 | $11.81 | 1,165,600 | — | — |
| 1989-06-15 | $11.44 | $11.44 | 1,793,600 | — | — |
| 1989-06-14 | $11.34 | $11.34 | 440,400 | — | — |
| 1989-06-13 | $11.28 | $11.28 | 205,200 | — | — |
| 1989-06-12 | $11.44 | $11.44 | 276,400 | — | — |
| 1989-06-09 | $11.47 | $11.47 | 322,400 | — | — |
| 1989-06-08 | $11.53 | $11.53 | 832,400 | — | — |
| 1989-06-07 | $11.50 | $11.50 | 588,800 | — | — |
| 1989-06-06 | $11.31 | $11.31 | 1,190,800 | — | — |
| 1989-06-05 | $11.56 | $11.56 | 545,600 | — | — |
| 1989-06-02 | $11.78 | $11.78 | 947,600 | — | — |
| 1989-06-01 | $11.38 | $11.38 | 727,600 | — | — |
| 1989-05-31 | $11.13 | $11.12 | 1,681,600 | — | — |
| 1989-05-30 | $11.13 | $11.12 | 1,071,600 | — | — |
| 1989-05-26 | $11.19 | $11.19 | 476,000 | — | — |
| 1989-05-25 | $11.13 | $11.12 | 734,400 | — | — |
| 1989-05-24 | $11.16 | $11.16 | 451,600 | — | — |
| 1989-05-23 | $11.31 | $11.31 | 10,332,000 | — | — |
| 1989-05-22 | $11.69 | $11.69 | 852,400 | — | — |
| 1989-05-19 | $11.84 | $11.84 | 1,488,800 | — | — |
| 1989-05-18 | $11.69 | $11.69 | 1,341,600 | — | — |
| 1989-05-17 | $11.69 | $11.69 | 1,193,200 | — | — |
| 1989-05-16 | $11.69 | $11.69 | 1,528,400 | — | — |
| 1989-05-15 | $11.75 | $11.75 | 1,413,600 | — | — |
| 1989-05-12 | $11.44 | $11.44 | 3,988,000 | — | — |
| 1989-05-11 | $11.00 | $11.00 | 304,800 | — | — |
| 1989-05-10 | $10.88 | $10.87 | 332,000 | — | — |
| 1989-05-09 | $10.75 | $10.75 | 1,134,400 | — | — |
| 1989-05-08 | $10.69 | $10.69 | 1,471,600 | — | — |
| 1989-05-05 | $10.81 | $10.81 | 3,137,200 | — | — |
| 1989-05-04 | $10.19 | $10.19 | 324,400 | — | — |
| 1989-05-03 | $10.25 | $10.25 | 1,350,400 | — | — |
| 1989-05-02 | $10.13 | $10.12 | 557,600 | — | — |
| 1989-05-01 | $10.19 | $10.19 | 983,200 | — | — |
| 1989-04-28 | $10.19 | $10.19 | 489,200 | — | — |
| 1989-04-27 | $10.25 | $10.25 | 1,080,800 | — | — |
| 1989-04-26 | $10.03 | $10.03 | 599,600 | — | — |
| 1989-04-25 | $10.06 | $10.06 | 482,800 | — | — |
| 1989-04-24 | $10.19 | $10.19 | 556,000 | — | — |
| 1989-04-21 | $10.25 | $10.25 | 1,018,000 | — | — |
| 1989-04-20 | $10.19 | $10.19 | 1,084,800 | — | — |
| 1989-04-19 | $10.38 | $10.37 | 1,218,400 | — | — |
| 1989-04-18 | $10.34 | $10.34 | 3,035,200 | — | — |
| 1989-04-17 | $9.94 | $9.94 | 890,000 | — | — |
| 1989-04-14 | $9.81 | $9.81 | 895,600 | — | — |
| 1989-04-13 | $9.75 | $9.75 | 729,200 | — | — |
| 1989-04-12 | $9.69 | $9.69 | 3,228,800 | — | — |
| 1989-04-11 | $9.56 | $9.56 | 2,172,800 | — | — |
| 1989-04-10 | $9.25 | $9.25 | 378,800 | — | — |
| 1989-04-07 | $9.06 | $9.06 | 574,000 | — | — |
| 1989-04-06 | $9.13 | $9.12 | 794,800 | — | — |
| 1989-04-05 | $9.13 | $9.12 | 1,739,600 | — | — |
| 1989-04-04 | $9.00 | $9.00 | 532,000 | — | — |
| 1989-04-03 | $9.06 | $9.06 | 1,197,600 | — | — |
| 1989-03-31 | $9.06 | $9.06 | 754,400 | — | — |
| 1989-03-30 | $8.94 | $8.94 | 735,200 | — | — |
| 1989-03-29 | $8.94 | $8.94 | 620,400 | — | — |
| 1989-03-28 | $8.88 | $8.88 | 1,478,000 | — | — |
| 1989-03-27 | $8.81 | $8.81 | 430,800 | — | — |
| 1989-03-23 | $8.81 | $8.81 | 790,000 | — | — |
| 1989-03-22 | $8.94 | $8.94 | 1,443,200 | — | — |
| 1989-03-21 | $9.06 | $9.06 | 201,200 | — | — |
| 1989-03-20 | $9.00 | $9.00 | 890,400 | — | — |
| 1989-03-17 | $9.13 | $9.12 | 2,729,200 | — | — |
| 1989-03-16 | $9.19 | $9.19 | 1,344,000 | — | — |
| 1989-03-15 | $9.19 | $9.19 | 250,800 | — | — |
| 1989-03-14 | $9.13 | $9.12 | 522,400 | — | — |
| 1989-03-13 | $9.06 | $9.06 | 202,400 | — | — |
| 1989-03-10 | $9.06 | $9.06 | 239,600 | — | — |
| 1989-03-09 | $9.19 | $9.19 | 632,800 | — | — |
| 1989-03-08 | $9.19 | $9.19 | 599,200 | — | — |
| 1989-03-07 | $9.19 | $9.19 | 1,757,600 | — | — |
| 1989-03-06 | $9.25 | $9.25 | 1,976,000 | — | — |
| 1989-03-03 | $9.31 | $9.31 | 1,136,400 | — | — |
| 1989-03-02 | $9.25 | $9.25 | 2,263,600 | — | — |
| 1989-03-01 | $9.13 | $9.12 | 1,537,200 | — | — |
| 1989-02-28 | $9.25 | $9.25 | 1,466,400 | — | — |
| 1989-02-27 | $9.25 | $9.25 | 614,400 | — | — |
| 1989-02-24 | $9.19 | $9.19 | 528,400 | — | — |
| 1989-02-23 | $9.25 | $9.25 | 1,791,200 | — | — |
| 1989-02-22 | $9.19 | $9.19 | 1,284,000 | — | — |
| 1989-02-21 | $9.06 | $9.06 | 1,425,200 | — | — |
| 1989-02-17 | $9.06 | $9.06 | 2,524,800 | — | — |
| 1989-02-16 | $9.00 | $9.00 | 1,321,600 | — | — |
| 1989-02-15 | $9.03 | $9.03 | 758,000 | — | — |
| 1989-02-14 | $9.09 | $9.09 | 2,119,200 | — | — |
| 1989-02-13 | $9.03 | $9.03 | 840,400 | — | — |
| 1989-02-10 | $9.13 | $9.12 | 1,826,800 | — | — |
| 1989-02-09 | $9.09 | $9.09 | 832,000 | — | — |
| 1989-02-08 | $9.25 | $9.25 | 1,203,600 | — | — |
| 1989-02-07 | $9.31 | $9.31 | 2,887,600 | — | — |
| 1989-02-06 | $9.19 | $9.19 | 1,843,200 | — | — |
| 1989-02-03 | $9.19 | $9.19 | 1,454,800 | — | — |
| 1989-02-02 | $9.06 | $9.06 | 2,148,000 | — | — |
| 1989-02-01 | $9.19 | $9.19 | 2,261,600 | — | — |
| 1989-01-31 | $9.38 | $9.37 | 1,057,200 | — | — |
| 1989-01-30 | $9.44 | $9.44 | 537,600 | — | — |
| 1989-01-27 | $9.50 | $9.50 | 836,800 | — | — |
| 1989-01-26 | $9.44 | $9.44 | 637,200 | — | — |
| 1989-01-25 | $9.44 | $9.44 | 828,000 | — | — |
| 1989-01-24 | $9.44 | $9.44 | 1,978,000 | — | — |
| 1989-01-23 | $9.06 | $9.06 | 2,091,200 | — | — |
| 1989-01-20 | $9.13 | $9.12 | 1,235,600 | — | — |
| 1989-01-19 | $9.25 | $9.25 | 5,237,600 | — | — |
| 1989-01-18 | $9.13 | $9.12 | 4,593,200 | — | — |
| 1989-01-17 | $9.56 | $9.56 | 1,012,800 | — | — |
| 1989-01-16 | $9.38 | $9.37 | 1,195,600 | — | — |
| 1989-01-13 | $9.31 | $9.31 | 674,000 | — | — |
| 1989-01-12 | $9.63 | $9.62 | 1,461,200 | — | — |
| 1989-01-11 | $9.75 | $9.75 | 528,000 | — | — |
| 1989-01-10 | $9.75 | $9.75 | 178,000 | — | — |
| 1989-01-09 | $9.81 | $9.81 | 888,400 | — | — |
| 1989-01-06 | $9.66 | $9.66 | 1,464,000 | — | — |
| 1989-01-05 | $9.63 | $9.62 | 1,929,600 | — | — |
| 1989-01-04 | $9.44 | $9.44 | 291,200 | — | — |
| 1989-01-03 | $9.25 | $9.25 | 625,200 | — | — |