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 | $14.66 | $16.61 | 2,942,400 | — | — |
| 1989-12-28 | $14.34 | $16.26 | 3,037,600 | — | — |
| 1989-12-27 | $13.25 | $15.02 | 399,600 | — | — |
| 1989-12-26 | $13.25 | $15.02 | 386,400 | — | — |
| 1989-12-22 | $13.25 | $15.02 | 2,520,800 | — | — |
| 1989-12-21 | $14.19 | $16.08 | 2,504,400 | — | — |
| 1989-12-20 | $13.47 | $15.26 | 2,386,000 | — | — |
| 1989-12-19 | $13.63 | $15.44 | 2,780,400 | — | — |
| 1989-12-18 | $12.44 | $14.09 | 1,466,000 | — | — |
| 1989-12-15 | $12.34 | $13.99 | 1,094,800 | — | — |
| 1989-12-14 | $12.41 | $14.06 | 439,200 | — | — |
| 1989-12-13 | $12.50 | $14.17 | 285,600 | — | — |
| 1989-12-12 | $12.63 | $14.31 | 255,200 | — | — |
| 1989-12-11 | $12.72 | $14.41 | 486,000 | — | — |
| 1989-12-08 | $12.47 | $14.13 | 404,000 | — | — |
| 1989-12-07 | $12.44 | $14.09 | 352,400 | — | — |
| 1989-12-06 | $12.59 | $14.27 | 367,200 | — | — |
| 1989-12-05 | $12.75 | $14.45 | 713,600 | — | — |
| 1989-12-04 | $13.03 | $14.77 | 1,334,000 | — | — |
| 1989-12-01 | $12.50 | $14.17 | 522,400 | — | — |
| 1989-11-30 | $12.50 | $14.17 | 1,124,000 | — | — |
| 1989-11-29 | $12.09 | $13.71 | 203,200 | — | — |
| 1989-11-28 | $12.19 | $13.81 | 303,200 | — | — |
| 1989-11-27 | $12.16 | $13.78 | 490,400 | — | — |
| 1989-11-24 | $12.09 | $13.71 | 374,400 | — | — |
| 1989-11-22 | $11.91 | $13.49 | 590,000 | — | — |
| 1989-11-21 | $11.81 | $13.39 | 402,400 | — | — |
| 1989-11-20 | $11.97 | $13.56 | 584,000 | — | — |
| 1989-11-17 | $12.22 | $13.85 | 1,705,600 | — | — |
| 1989-11-16 | $12.69 | $14.38 | 2,525,600 | — | — |
| 1989-11-15 | $12.47 | $14.13 | 2,502,400 | — | — |
| 1989-11-14 | $11.31 | $12.82 | 346,400 | — | — |
| 1989-11-13 | $11.38 | $12.89 | 370,400 | — | — |
| 1989-11-10 | $11.31 | $12.82 | 842,000 | — | — |
| 1989-11-09 | $11.19 | $12.68 | 387,200 | — | — |
| 1989-11-08 | $11.38 | $12.89 | 251,200 | — | — |
| 1989-11-07 | $11.31 | $12.82 | 362,400 | — | — |
| 1989-11-06 | $11.25 | $12.75 | 640,000 | — | — |
| 1989-11-03 | $11.59 | $13.14 | 504,400 | — | — |
| 1989-11-02 | $11.91 | $13.49 | 1,580,800 | — | — |
| 1989-11-01 | $11.78 | $13.35 | 2,695,600 | — | — |
| 1989-10-31 | $10.94 | $12.39 | 553,600 | — | — |
| 1989-10-30 | $10.81 | $12.25 | 616,000 | — | — |
| 1989-10-27 | $10.69 | $12.11 | 489,600 | — | — |
| 1989-10-26 | $10.84 | $12.29 | 535,200 | — | — |
| 1989-10-25 | $11.19 | $12.68 | 378,000 | — | — |
| 1989-10-24 | $11.34 | $12.86 | 983,200 | — | — |
| 1989-10-23 | $11.47 | $13.00 | 429,600 | — | — |
| 1989-10-20 | $11.56 | $13.10 | 606,000 | — | — |
| 1989-10-19 | $11.47 | $13.00 | 650,800 | — | — |
| 1989-10-18 | $11.50 | $13.03 | 384,800 | — | — |
| 1989-10-17 | $11.56 | $13.10 | 771,200 | — | — |
| 1989-10-16 | $11.56 | $13.10 | 2,113,600 | — | — |
| 1989-10-13 | $10.88 | $12.32 | 1,420,800 | — | — |
| 1989-10-12 | $12.22 | $13.85 | 423,600 | — | — |
| 1989-10-11 | $12.38 | $14.02 | 420,000 | — | — |
| 1989-10-10 | $12.50 | $14.17 | 482,800 | — | — |
| 1989-10-09 | $12.78 | $14.48 | 456,800 | — | — |
| 1989-10-06 | $12.59 | $14.27 | 528,000 | — | — |
| 1989-10-05 | $12.38 | $14.02 | 357,600 | — | — |
| 1989-10-04 | $12.34 | $13.99 | 830,000 | — | — |
| 1989-10-03 | $12.28 | $13.92 | 824,000 | — | — |
| 1989-10-02 | $12.09 | $13.64 | 635,600 | — | — |
| 1989-09-29 | $12.06 | $13.60 | 1,367,200 | — | — |
| 1989-09-28 | $11.63 | $13.11 | 586,000 | — | — |
| 1989-09-27 | $11.59 | $13.08 | 421,200 | — | — |
| 1989-09-26 | $11.72 | $13.22 | 783,200 | — | — |
| 1989-09-25 | $11.59 | $13.08 | 507,600 | — | — |
| 1989-09-22 | $11.84 | $13.36 | 412,800 | — | — |
| 1989-09-21 | $11.91 | $13.43 | 461,600 | — | — |
| 1989-09-20 | $12.00 | $13.53 | 672,800 | — | — |
| 1989-09-19 | $11.91 | $13.43 | 630,400 | — | — |
| 1989-09-18 | $11.81 | $13.32 | 453,600 | — | — |
| 1989-09-15 | $11.63 | $13.11 | 1,707,200 | — | — |
| 1989-09-14 | $11.63 | $13.11 | 817,600 | — | — |
| 1989-09-13 | $11.69 | $13.18 | 971,600 | — | — |
| 1989-09-12 | $11.81 | $13.32 | 425,200 | — | — |
| 1989-09-11 | $11.81 | $13.32 | 623,600 | — | — |
| 1989-09-08 | $12.03 | $13.57 | 706,800 | — | — |
| 1989-09-07 | $12.13 | $13.68 | 998,400 | — | — |
| 1989-09-06 | $12.53 | $14.13 | 774,400 | — | — |
| 1989-09-05 | $12.59 | $14.20 | 559,200 | — | — |
| 1989-09-01 | $12.59 | $14.20 | 485,200 | — | — |
| 1989-08-31 | $12.50 | $14.10 | 573,600 | — | — |
| 1989-08-30 | $12.63 | $14.24 | 1,460,800 | — | — |
| 1989-08-29 | $12.50 | $14.10 | 1,835,200 | — | — |
| 1989-08-28 | $12.44 | $14.03 | 1,704,400 | — | — |
| 1989-08-25 | $12.56 | $14.17 | 1,887,200 | — | — |
| 1989-08-24 | $13.38 | $15.09 | 936,400 | — | — |
| 1989-08-23 | $13.25 | $14.94 | 655,200 | — | — |
| 1989-08-22 | $13.16 | $14.84 | 455,600 | — | — |
| 1989-08-21 | $13.13 | $14.80 | 749,600 | — | — |
| 1989-08-18 | $13.38 | $15.09 | 320,400 | — | — |
| 1989-08-17 | $13.38 | $15.09 | 749,200 | — | — |
| 1989-08-16 | $13.50 | $15.23 | 345,600 | — | — |
| 1989-08-15 | $13.53 | $15.26 | 743,600 | — | — |
| 1989-08-14 | $13.47 | $15.19 | 592,400 | — | — |
| 1989-08-11 | $13.63 | $15.37 | 1,360,400 | — | — |
| 1989-08-10 | $14.03 | $15.83 | 1,106,400 | — | — |
| 1989-08-09 | $13.91 | $15.68 | 1,740,800 | — | — |
| 1989-08-08 | $14.06 | $15.86 | 1,834,800 | — | — |
| 1989-08-07 | $13.31 | $15.01 | 1,263,600 | — | — |
| 1989-08-04 | $13.31 | $15.01 | 2,727,600 | — | — |
| 1989-08-03 | $13.75 | $15.51 | 1,266,800 | — | — |
| 1989-08-02 | $13.97 | $15.75 | 1,008,000 | — | — |
| 1989-08-01 | $14.00 | $15.79 | 1,499,600 | — | — |
| 1989-07-31 | $14.63 | $16.49 | 732,400 | — | — |
| 1989-07-28 | $14.63 | $16.49 | 813,600 | — | — |
| 1989-07-27 | $14.84 | $16.74 | 1,706,000 | — | — |
| 1989-07-26 | $14.75 | $16.64 | 1,826,800 | — | — |
| 1989-07-25 | $15.00 | $16.92 | 2,860,800 | — | — |
| 1989-07-24 | $14.25 | $16.07 | 1,877,600 | — | — |
| 1989-07-21 | $14.41 | $16.25 | 2,955,600 | — | — |
| 1989-07-20 | $13.69 | $15.44 | 1,520,000 | — | — |
| 1989-07-19 | $13.66 | $15.40 | 884,400 | — | — |
| 1989-07-18 | $13.44 | $15.16 | 742,400 | — | — |
| 1989-07-17 | $13.56 | $15.30 | 961,200 | — | — |
| 1989-07-14 | $13.22 | $14.91 | 868,400 | — | — |
| 1989-07-13 | $13.09 | $14.77 | 454,400 | — | — |
| 1989-07-12 | $13.13 | $14.80 | 1,094,000 | — | — |
| 1989-07-11 | $13.06 | $14.73 | 789,200 | — | — |
| 1989-07-10 | $12.88 | $14.52 | 818,000 | — | — |
| 1989-07-07 | $12.75 | $14.38 | 808,800 | — | — |
| 1989-07-06 | $12.78 | $14.42 | 697,200 | — | — |
| 1989-07-05 | $12.66 | $14.27 | 615,600 | — | — |
| 1989-07-03 | $12.50 | $14.10 | 234,000 | — | — |
| 1989-06-30 | $12.47 | $14.06 | 1,290,000 | — | — |
| 1989-06-29 | $12.75 | $14.32 | 2,557,600 | — | — |
| 1989-06-28 | $12.47 | $14.00 | 1,115,200 | — | — |
| 1989-06-27 | $12.63 | $14.18 | 2,154,800 | — | — |
| 1989-06-26 | $12.81 | $14.39 | 1,904,800 | — | — |
| 1989-06-23 | $13.69 | $15.37 | 4,462,000 | — | — |
| 1989-06-22 | $13.00 | $14.60 | 1,456,000 | — | — |
| 1989-06-21 | $11.69 | $13.12 | 1,168,800 | — | — |
| 1989-06-20 | $11.41 | $12.81 | 445,200 | — | — |
| 1989-06-19 | $11.34 | $12.74 | 590,800 | — | — |
| 1989-06-16 | $11.19 | $12.56 | 1,508,400 | — | — |
| 1989-06-15 | $11.13 | $12.49 | 493,200 | — | — |
| 1989-06-14 | $11.22 | $12.60 | 511,600 | — | — |
| 1989-06-13 | $11.09 | $12.46 | 508,800 | — | — |
| 1989-06-12 | $11.19 | $12.56 | 540,800 | — | — |
| 1989-06-09 | $11.19 | $12.56 | 833,200 | — | — |
| 1989-06-08 | $11.03 | $12.39 | 802,400 | — | — |
| 1989-06-07 | $11.16 | $12.53 | 4,953,600 | — | — |
| 1989-06-06 | $11.38 | $12.77 | 1,144,400 | — | — |
| 1989-06-05 | $11.25 | $12.63 | 789,200 | — | — |
| 1989-06-02 | $11.09 | $12.46 | 453,600 | — | — |
| 1989-06-01 | $10.94 | $12.28 | 171,200 | — | — |
| 1989-05-31 | $11.06 | $12.42 | 528,000 | — | — |
| 1989-05-30 | $11.00 | $12.35 | 579,600 | — | — |
| 1989-05-26 | $11.06 | $12.42 | 313,600 | — | — |
| 1989-05-25 | $11.00 | $12.35 | 438,000 | — | — |
| 1989-05-24 | $11.13 | $12.49 | 504,800 | — | — |
| 1989-05-23 | $11.06 | $12.42 | 880,000 | — | — |
| 1989-05-22 | $11.22 | $12.60 | 1,026,800 | — | — |
| 1989-05-19 | $10.94 | $12.28 | 1,340,800 | — | — |
| 1989-05-18 | $10.47 | $11.75 | 760,400 | — | — |
| 1989-05-17 | $10.47 | $11.75 | 620,800 | — | — |
| 1989-05-16 | $10.41 | $11.68 | 616,000 | — | — |
| 1989-05-15 | $10.50 | $11.79 | 533,600 | — | — |
| 1989-05-12 | $10.47 | $11.75 | 868,000 | — | — |
| 1989-05-11 | $10.25 | $11.51 | 806,400 | — | — |
| 1989-05-10 | $10.34 | $11.61 | 799,200 | — | — |
| 1989-05-09 | $10.25 | $11.51 | 944,000 | — | — |
| 1989-05-08 | $10.31 | $11.58 | 436,800 | — | — |
| 1989-05-05 | $10.41 | $11.68 | 919,600 | — | — |
| 1989-05-04 | $10.19 | $11.44 | 382,000 | — | — |
| 1989-05-03 | $10.19 | $11.44 | 548,000 | — | — |
| 1989-05-02 | $10.25 | $11.51 | 496,000 | — | — |
| 1989-05-01 | $10.41 | $11.68 | 586,400 | — | — |
| 1989-04-28 | $10.50 | $11.79 | 798,800 | — | — |
| 1989-04-27 | $10.44 | $11.72 | 1,109,200 | — | — |
| 1989-04-26 | $10.28 | $11.54 | 2,036,800 | — | — |
| 1989-04-25 | $10.38 | $11.65 | 1,293,200 | — | — |
| 1989-04-24 | $10.56 | $11.86 | 1,386,800 | — | — |
| 1989-04-21 | $10.94 | $12.28 | 2,793,200 | — | — |
| 1989-04-20 | $10.88 | $12.21 | 3,150,000 | — | — |
| 1989-04-19 | $10.28 | $11.54 | 2,037,600 | — | — |
| 1989-04-18 | $9.75 | $10.95 | 1,990,800 | — | — |
| 1989-04-17 | $9.91 | $11.12 | 934,800 | — | — |
| 1989-04-14 | $9.94 | $11.16 | 1,141,200 | — | — |
| 1989-04-13 | $9.91 | $11.12 | 1,723,600 | — | — |
| 1989-04-12 | $9.88 | $11.09 | 2,603,600 | — | — |
| 1989-04-11 | $10.00 | $11.23 | 7,496,000 | — | — |
| 1989-04-10 | $9.56 | $10.74 | 7,922,800 | — | — |
| 1989-04-07 | $8.34 | $9.37 | 651,600 | — | — |
| 1989-04-06 | $8.41 | $9.44 | 152,000 | — | — |
| 1989-04-05 | $8.50 | $9.54 | 293,200 | — | — |
| 1989-04-04 | $8.50 | $9.54 | 1,176,400 | — | — |
| 1989-04-03 | $8.56 | $9.55 | 922,800 | — | — |
| 1989-03-31 | $8.31 | $9.27 | 727,200 | — | — |
| 1989-03-30 | $8.31 | $9.27 | 424,800 | — | — |
| 1989-03-29 | $8.22 | $9.17 | 414,800 | — | — |
| 1989-03-28 | $8.13 | $9.06 | 346,800 | — | — |
| 1989-03-27 | $8.03 | $8.96 | 224,800 | — | — |
| 1989-03-23 | $7.84 | $8.75 | 366,400 | — | — |
| 1989-03-22 | $7.88 | $8.78 | 254,800 | — | — |
| 1989-03-21 | $7.84 | $8.75 | 429,200 | — | — |
| 1989-03-20 | $7.75 | $8.64 | 326,400 | — | — |
| 1989-03-17 | $7.75 | $8.64 | 1,348,000 | — | — |
| 1989-03-16 | $8.03 | $8.96 | 287,600 | — | — |
| 1989-03-15 | $8.06 | $8.99 | 164,400 | — | — |
| 1989-03-14 | $8.09 | $9.03 | 274,400 | — | — |
| 1989-03-13 | $8.09 | $9.03 | 308,400 | — | — |
| 1989-03-10 | $8.09 | $9.03 | 273,200 | — | — |
| 1989-03-09 | $8.16 | $9.10 | 280,400 | — | — |
| 1989-03-08 | $8.13 | $9.06 | 340,000 | — | — |
| 1989-03-07 | $8.13 | $9.06 | 284,800 | — | — |
| 1989-03-06 | $8.25 | $9.20 | 462,800 | — | — |
| 1989-03-03 | $8.09 | $9.03 | 281,600 | — | — |
| 1989-03-02 | $8.09 | $9.03 | 242,400 | — | — |
| 1989-03-01 | $8.00 | $8.92 | 335,600 | — | — |
| 1989-02-28 | $8.06 | $8.99 | 535,600 | — | — |
| 1989-02-27 | $7.94 | $8.85 | 217,600 | — | — |
| 1989-02-24 | $7.94 | $8.85 | 690,000 | — | — |
| 1989-02-23 | $8.06 | $8.99 | 894,800 | — | — |
| 1989-02-22 | $8.03 | $8.96 | 414,400 | — | — |
| 1989-02-21 | $8.22 | $9.17 | 534,000 | — | — |
| 1989-02-17 | $8.16 | $9.10 | 656,000 | — | — |
| 1989-02-16 | $7.94 | $8.85 | 283,200 | — | — |
| 1989-02-15 | $7.94 | $8.85 | 492,400 | — | — |
| 1989-02-14 | $7.81 | $8.71 | 223,200 | — | — |
| 1989-02-13 | $7.75 | $8.64 | 650,400 | — | — |
| 1989-02-10 | $7.66 | $8.54 | 252,400 | — | — |
| 1989-02-09 | $7.69 | $8.57 | 556,800 | — | — |
| 1989-02-08 | $7.72 | $8.61 | 674,000 | — | — |
| 1989-02-07 | $7.81 | $8.71 | 1,075,600 | — | — |
| 1989-02-06 | $7.75 | $8.64 | 162,000 | — | — |
| 1989-02-03 | $7.81 | $8.71 | 320,400 | — | — |
| 1989-02-02 | $7.91 | $8.82 | 316,800 | — | — |
| 1989-02-01 | $7.94 | $8.85 | 412,400 | — | — |
| 1989-01-31 | $8.03 | $8.96 | 254,000 | — | — |
| 1989-01-30 | $7.97 | $8.89 | 200,000 | — | — |
| 1989-01-27 | $7.91 | $8.82 | 385,200 | — | — |
| 1989-01-26 | $7.94 | $8.85 | 503,600 | — | — |
| 1989-01-25 | $8.03 | $8.96 | 263,200 | — | — |
| 1989-01-24 | $8.06 | $8.99 | 460,400 | — | — |
| 1989-01-23 | $7.84 | $8.75 | 272,000 | — | — |
| 1989-01-20 | $7.88 | $8.78 | 164,800 | — | — |
| 1989-01-19 | $8.00 | $8.92 | 173,600 | — | — |
| 1989-01-18 | $8.03 | $8.96 | 382,000 | — | — |
| 1989-01-17 | $7.97 | $8.89 | 184,000 | — | — |
| 1989-01-16 | $7.97 | $8.89 | 212,400 | — | — |
| 1989-01-13 | $7.94 | $8.85 | 221,600 | — | — |
| 1989-01-12 | $7.91 | $8.82 | 317,600 | — | — |
| 1989-01-11 | $7.75 | $8.64 | 229,200 | — | — |
| 1989-01-10 | $7.75 | $8.64 | 224,800 | — | — |
| 1989-01-09 | $7.78 | $8.68 | 424,800 | — | — |
| 1989-01-06 | $7.69 | $8.57 | 210,800 | — | — |
| 1989-01-05 | $7.84 | $8.75 | 341,200 | — | — |
| 1989-01-04 | $7.84 | $8.75 | 359,200 | — | — |
| 1989-01-03 | $7.72 | $8.61 | 294,800 | — | — |