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 | $11.91 | $13.51 | 66,400 | — | — |
| 1989-12-28 | $12.03 | $13.65 | 40,000 | — | — |
| 1989-12-27 | $12.00 | $13.62 | 65,200 | — | — |
| 1989-12-26 | $11.91 | $13.51 | 22,800 | — | — |
| 1989-12-22 | $11.91 | $13.51 | 86,800 | — | — |
| 1989-12-21 | $11.88 | $13.47 | 171,200 | — | — |
| 1989-12-20 | $11.94 | $13.54 | 15,600 | — | — |
| 1989-12-19 | $12.00 | $13.62 | 38,000 | — | — |
| 1989-12-18 | $12.25 | $13.90 | 16,000 | — | — |
| 1989-12-15 | $12.31 | $13.97 | 69,200 | — | — |
| 1989-12-14 | $12.56 | $14.25 | 39,200 | — | — |
| 1989-12-13 | $12.75 | $14.47 | 52,000 | — | — |
| 1989-12-12 | $12.72 | $14.43 | 86,800 | — | — |
| 1989-12-11 | $12.66 | $14.36 | 100,400 | — | — |
| 1989-12-08 | $12.63 | $14.32 | 142,400 | — | — |
| 1989-12-07 | $12.78 | $14.50 | 46,800 | — | — |
| 1989-12-06 | $12.69 | $14.40 | 273,600 | — | — |
| 1989-12-05 | $12.75 | $14.47 | 56,400 | — | — |
| 1989-12-04 | $12.84 | $14.57 | 61,200 | — | — |
| 1989-12-01 | $12.91 | $14.64 | 151,200 | — | — |
| 1989-11-30 | $12.44 | $14.11 | 18,400 | — | — |
| 1989-11-29 | $12.19 | $13.83 | 42,000 | — | — |
| 1989-11-28 | $12.00 | $13.62 | 47,600 | — | — |
| 1989-11-27 | $12.06 | $13.69 | 44,800 | — | — |
| 1989-11-24 | $12.03 | $13.65 | 26,000 | — | — |
| 1989-11-22 | $12.03 | $13.65 | 69,600 | — | — |
| 1989-11-21 | $12.13 | $13.76 | 52,000 | — | — |
| 1989-11-20 | $12.13 | $13.76 | 57,600 | — | — |
| 1989-11-17 | $12.09 | $13.72 | 43,200 | — | — |
| 1989-11-16 | $12.00 | $13.62 | 16,400 | — | — |
| 1989-11-15 | $11.94 | $13.54 | 10,800 | — | — |
| 1989-11-14 | $11.88 | $13.47 | 44,800 | — | — |
| 1989-11-13 | $11.97 | $13.41 | 15,200 | — | — |
| 1989-11-10 | $11.97 | $13.41 | 11,600 | — | — |
| 1989-11-09 | $11.88 | $13.31 | 74,400 | — | — |
| 1989-11-08 | $11.91 | $13.34 | 11,600 | — | — |
| 1989-11-07 | $11.97 | $13.41 | 52,800 | — | — |
| 1989-11-06 | $11.91 | $13.34 | 30,800 | — | — |
| 1989-11-03 | $11.78 | $13.20 | 73,200 | — | — |
| 1989-11-02 | $11.78 | $13.20 | 4,000 | — | — |
| 1989-11-01 | $11.78 | $13.20 | 67,600 | — | — |
| 1989-10-31 | $11.81 | $13.24 | 84,800 | — | — |
| 1989-10-30 | $11.81 | $13.24 | 271,600 | — | — |
| 1989-10-27 | $12.00 | $13.45 | 194,400 | — | — |
| 1989-10-26 | $11.94 | $13.38 | 66,800 | — | — |
| 1989-10-25 | $12.06 | $13.52 | 79,600 | — | — |
| 1989-10-24 | $11.97 | $13.41 | 95,200 | — | — |
| 1989-10-23 | $12.28 | $13.76 | 208,400 | — | — |
| 1989-10-20 | $12.34 | $13.83 | 54,400 | — | — |
| 1989-10-19 | $12.50 | $14.01 | 64,000 | — | — |
| 1989-10-18 | $12.19 | $13.66 | 91,600 | — | — |
| 1989-10-17 | $12.41 | $13.90 | 14,800 | — | — |
| 1989-10-16 | $12.25 | $13.73 | 54,400 | — | — |
| 1989-10-13 | $12.25 | $13.73 | 71,200 | — | — |
| 1989-10-12 | $12.66 | $14.18 | 32,800 | — | — |
| 1989-10-11 | $12.66 | $14.18 | 4,400 | — | — |
| 1989-10-10 | $12.66 | $14.18 | 13,600 | — | — |
| 1989-10-09 | $12.63 | $14.15 | 38,800 | — | — |
| 1989-10-06 | $12.66 | $14.18 | 12,400 | — | — |
| 1989-10-05 | $12.75 | $14.29 | 28,000 | — | — |
| 1989-10-04 | $12.84 | $14.39 | 64,400 | — | — |
| 1989-10-03 | $12.69 | $14.22 | 81,600 | — | — |
| 1989-10-02 | $12.50 | $14.01 | 176,000 | — | — |
| 1989-09-29 | $12.47 | $13.97 | 143,200 | — | — |
| 1989-09-28 | $12.34 | $13.83 | 26,000 | — | — |
| 1989-09-27 | $12.28 | $13.76 | 24,400 | — | — |
| 1989-09-26 | $12.34 | $13.83 | 9,200 | — | — |
| 1989-09-25 | $12.31 | $13.80 | 23,600 | — | — |
| 1989-09-22 | $12.38 | $13.87 | 30,400 | — | — |
| 1989-09-21 | $12.38 | $13.87 | 21,600 | — | — |
| 1989-09-20 | $12.47 | $13.97 | 20,400 | — | — |
| 1989-09-19 | $12.50 | $14.01 | 20,000 | — | — |
| 1989-09-18 | $12.50 | $14.01 | 95,200 | — | — |
| 1989-09-15 | $12.41 | $13.90 | 44,400 | — | — |
| 1989-09-14 | $12.44 | $13.94 | 25,200 | — | — |
| 1989-09-13 | $12.41 | $13.90 | 26,800 | — | — |
| 1989-09-12 | $12.47 | $13.97 | 77,600 | — | — |
| 1989-09-11 | $12.50 | $14.01 | 164,800 | — | — |
| 1989-09-08 | $12.75 | $14.29 | 28,000 | — | — |
| 1989-09-07 | $12.81 | $14.36 | 57,600 | — | — |
| 1989-09-06 | $12.94 | $14.50 | 25,600 | — | — |
| 1989-09-05 | $12.97 | $14.53 | 55,600 | — | — |
| 1989-09-01 | $13.06 | $14.64 | 26,000 | — | — |
| 1989-08-31 | $13.00 | $14.57 | 14,800 | — | — |
| 1989-08-30 | $12.88 | $14.43 | 129,600 | — | — |
| 1989-08-29 | $13.00 | $14.57 | 30,800 | — | — |
| 1989-08-28 | $12.94 | $14.50 | 85,200 | — | — |
| 1989-08-25 | $13.25 | $14.85 | 63,600 | — | — |
| 1989-08-24 | $13.38 | $14.99 | 24,400 | — | — |
| 1989-08-23 | $13.38 | $14.99 | 22,400 | — | — |
| 1989-08-22 | $13.38 | $14.99 | 30,000 | — | — |
| 1989-08-21 | $13.47 | $15.09 | 18,400 | — | — |
| 1989-08-18 | $13.34 | $14.95 | 31,600 | — | — |
| 1989-08-17 | $13.28 | $14.88 | 20,800 | — | — |
| 1989-08-16 | $13.28 | $14.73 | 52,400 | — | — |
| 1989-08-15 | $13.28 | $14.73 | 10,800 | — | — |
| 1989-08-14 | $13.31 | $14.77 | 62,400 | — | — |
| 1989-08-11 | $13.38 | $14.84 | 60,000 | — | — |
| 1989-08-10 | $13.50 | $14.98 | 79,600 | — | — |
| 1989-08-09 | $13.53 | $15.01 | 17,600 | — | — |
| 1989-08-08 | $13.66 | $15.15 | 420,000 | — | — |
| 1989-08-07 | $13.50 | $14.98 | 222,400 | — | — |
| 1989-08-04 | $13.31 | $14.77 | 85,200 | — | — |
| 1989-08-03 | $13.22 | $14.66 | 47,200 | — | — |
| 1989-08-02 | $13.13 | $14.56 | 63,200 | — | — |
| 1989-08-01 | $13.22 | $14.66 | 112,000 | — | — |
| 1989-07-31 | $13.09 | $14.53 | 77,600 | — | — |
| 1989-07-28 | $13.03 | $14.46 | 440,000 | — | — |
| 1989-07-27 | $12.84 | $14.25 | 88,000 | — | — |
| 1989-07-26 | $12.91 | $14.32 | 48,800 | — | — |
| 1989-07-25 | $12.88 | $14.28 | 20,800 | — | — |
| 1989-07-24 | $12.97 | $14.39 | 28,800 | — | — |
| 1989-07-21 | $12.75 | $14.14 | 16,800 | — | — |
| 1989-07-20 | $12.66 | $14.04 | 58,800 | — | — |
| 1989-07-19 | $12.63 | $14.01 | 64,000 | — | — |
| 1989-07-18 | $12.59 | $13.97 | 24,000 | — | — |
| 1989-07-17 | $12.50 | $13.87 | 31,600 | — | — |
| 1989-07-14 | $12.44 | $13.80 | 34,400 | — | — |
| 1989-07-13 | $12.44 | $13.80 | 58,800 | — | — |
| 1989-07-12 | $12.28 | $13.62 | 16,400 | — | — |
| 1989-07-11 | $12.31 | $13.66 | 132,000 | — | — |
| 1989-07-10 | $12.47 | $13.83 | 48,000 | — | — |
| 1989-07-07 | $12.31 | $13.66 | 70,400 | — | — |
| 1989-07-06 | $12.41 | $13.76 | 102,800 | — | — |
| 1989-07-05 | $12.25 | $13.59 | 89,200 | — | — |
| 1989-07-03 | $12.38 | $13.73 | 14,400 | — | — |
| 1989-06-30 | $12.50 | $13.87 | 85,200 | — | — |
| 1989-06-29 | $12.41 | $13.76 | 30,800 | — | — |
| 1989-06-28 | $12.47 | $13.83 | 118,400 | — | — |
| 1989-06-27 | $12.75 | $14.14 | 62,400 | — | — |
| 1989-06-26 | $12.84 | $14.25 | 66,400 | — | — |
| 1989-06-23 | $12.84 | $14.25 | 132,800 | — | — |
| 1989-06-22 | $12.81 | $14.21 | 74,000 | — | — |
| 1989-06-21 | $12.75 | $14.14 | 316,800 | — | — |
| 1989-06-20 | $12.69 | $14.08 | 263,600 | — | — |
| 1989-06-19 | $12.56 | $13.94 | 80,400 | — | — |
| 1989-06-16 | $12.47 | $13.83 | 13,600 | — | — |
| 1989-06-15 | $12.56 | $13.94 | 94,000 | — | — |
| 1989-06-14 | $12.56 | $13.94 | 22,400 | — | — |
| 1989-06-13 | $12.69 | $14.08 | 17,600 | — | — |
| 1989-06-12 | $12.72 | $14.11 | 48,400 | — | — |
| 1989-06-09 | $12.78 | $14.18 | 150,800 | — | — |
| 1989-06-08 | $12.78 | $14.18 | 504,000 | — | — |
| 1989-06-07 | $12.53 | $13.90 | 77,600 | — | — |
| 1989-06-06 | $12.56 | $13.94 | 326,800 | — | — |
| 1989-06-05 | $12.47 | $13.83 | 18,800 | — | — |
| 1989-06-02 | $12.41 | $13.76 | 226,000 | — | — |
| 1989-06-01 | $12.22 | $13.55 | 77,200 | — | — |
| 1989-05-31 | $12.28 | $13.62 | 70,400 | — | — |
| 1989-05-30 | $12.69 | $14.08 | 105,600 | — | — |
| 1989-05-26 | $12.00 | $13.31 | 85,200 | — | — |
| 1989-05-25 | $11.91 | $13.21 | 39,600 | — | — |
| 1989-05-24 | $11.66 | $12.93 | 40,400 | — | — |
| 1989-05-23 | $11.44 | $12.69 | 90,400 | — | — |
| 1989-05-22 | $11.75 | $13.03 | 30,400 | — | — |
| 1989-05-19 | $11.69 | $12.97 | 45,600 | — | — |
| 1989-05-18 | $11.38 | $12.62 | 38,800 | — | — |
| 1989-05-17 | $11.50 | $12.61 | 126,400 | — | — |
| 1989-05-16 | $11.41 | $12.51 | 71,600 | — | — |
| 1989-05-15 | $11.63 | $12.75 | 79,200 | — | — |
| 1989-05-12 | $11.56 | $12.68 | 13,200 | — | — |
| 1989-05-11 | $11.63 | $12.75 | 61,600 | — | — |
| 1989-05-10 | $11.72 | $12.85 | 7,200 | — | — |
| 1989-05-09 | $11.88 | $13.02 | 25,600 | — | — |
| 1989-05-08 | $11.88 | $13.02 | 23,600 | — | — |
| 1989-05-05 | $12.00 | $13.16 | 8,000 | — | — |
| 1989-05-04 | $11.94 | $13.09 | 35,600 | — | — |
| 1989-05-03 | $11.97 | $13.13 | 50,000 | — | — |
| 1989-05-02 | $12.06 | $13.23 | 108,800 | — | — |
| 1989-05-01 | $12.03 | $13.19 | 27,200 | — | — |
| 1989-04-28 | $12.09 | $13.26 | 212,000 | — | — |
| 1989-04-27 | $11.81 | $12.95 | 78,000 | — | — |
| 1989-04-26 | $11.97 | $13.13 | 77,200 | — | — |
| 1989-04-25 | $11.97 | $13.13 | 100,000 | — | — |
| 1989-04-24 | $11.94 | $13.09 | 78,400 | — | — |
| 1989-04-21 | $11.78 | $12.92 | 679,200 | — | — |
| 1989-04-20 | $11.31 | $12.41 | 113,200 | — | — |
| 1989-04-19 | $11.69 | $12.82 | 57,200 | — | — |
| 1989-04-18 | $11.63 | $12.75 | 79,200 | — | — |
| 1989-04-17 | $11.56 | $12.68 | 291,600 | — | — |
| 1989-04-14 | $11.63 | $12.75 | 22,000 | — | — |
| 1989-04-13 | $11.72 | $12.85 | 24,400 | — | — |
| 1989-04-12 | $11.78 | $12.92 | 20,800 | — | — |
| 1989-04-11 | $11.81 | $12.95 | 16,800 | — | — |
| 1989-04-10 | $11.75 | $12.89 | 28,000 | — | — |
| 1989-04-07 | $11.75 | $12.89 | 91,600 | — | — |
| 1989-04-06 | $11.81 | $12.95 | 83,200 | — | — |
| 1989-04-05 | $11.66 | $12.78 | 30,800 | — | — |
| 1989-04-04 | $11.63 | $12.75 | 56,000 | — | — |
| 1989-04-03 | $11.84 | $12.99 | 22,400 | — | — |
| 1989-03-31 | $11.88 | $13.02 | 231,200 | — | — |
| 1989-03-30 | $11.63 | $12.75 | 4,400 | — | — |
| 1989-03-29 | $11.59 | $12.71 | 28,000 | — | — |
| 1989-03-28 | $11.69 | $12.82 | 27,200 | — | — |
| 1989-03-27 | $11.75 | $12.89 | 54,800 | — | — |
| 1989-03-23 | $11.72 | $12.85 | 83,200 | — | — |
| 1989-03-22 | $11.81 | $12.95 | 52,800 | — | — |
| 1989-03-21 | $12.06 | $13.23 | 68,000 | — | — |
| 1989-03-20 | $11.94 | $13.09 | 42,000 | — | — |
| 1989-03-17 | $12.25 | $13.43 | 18,800 | — | — |
| 1989-03-16 | $12.50 | $13.71 | 92,400 | — | — |
| 1989-03-15 | $12.38 | $13.57 | 9,200 | — | — |
| 1989-03-14 | $12.47 | $13.67 | 6,000 | — | — |
| 1989-03-13 | $12.44 | $13.64 | 61,600 | — | — |
| 1989-03-10 | $12.31 | $13.50 | 131,200 | — | — |
| 1989-03-09 | $12.31 | $13.50 | 28,800 | — | — |
| 1989-03-08 | $12.50 | $13.71 | 26,800 | — | — |
| 1989-03-07 | $12.47 | $13.67 | 9,200 | — | — |
| 1989-03-06 | $12.56 | $13.78 | 2,800 | — | — |
| 1989-03-03 | $12.63 | $13.85 | 16,000 | — | — |
| 1989-03-02 | $12.44 | $13.64 | 42,000 | — | — |
| 1989-03-01 | $12.50 | $13.71 | 64,400 | — | — |
| 1989-02-28 | $12.66 | $13.88 | 69,600 | — | — |
| 1989-02-27 | $12.78 | $14.02 | 29,200 | — | — |
| 1989-02-24 | $12.78 | $14.02 | 38,000 | — | — |
| 1989-02-23 | $12.81 | $14.05 | 26,800 | — | — |
| 1989-02-22 | $12.88 | $14.12 | 18,000 | — | — |
| 1989-02-21 | $12.97 | $14.22 | 19,600 | — | — |
| 1989-02-17 | $12.81 | $14.05 | 27,600 | — | — |
| 1989-02-16 | $12.78 | $14.02 | 39,600 | — | — |
| 1989-02-15 | $12.72 | $13.95 | 27,600 | — | — |
| 1989-02-14 | $12.88 | $13.98 | 20,800 | — | — |
| 1989-02-13 | $12.94 | $14.04 | 102,800 | — | — |
| 1989-02-10 | $13.06 | $14.18 | 90,800 | — | — |
| 1989-02-09 | $12.97 | $14.08 | 57,600 | — | — |
| 1989-02-08 | $13.09 | $14.21 | 37,600 | — | — |
| 1989-02-07 | $12.94 | $14.04 | 46,800 | — | — |
| 1989-02-06 | $12.72 | $13.81 | 34,000 | — | — |
| 1989-02-03 | $12.59 | $13.67 | 14,400 | — | — |
| 1989-02-02 | $12.69 | $13.77 | 15,600 | — | — |
| 1989-02-01 | $12.44 | $13.50 | 16,800 | — | — |
| 1989-01-31 | $12.44 | $13.50 | 32,400 | — | — |
| 1989-01-30 | $12.63 | $13.70 | 53,600 | — | — |
| 1989-01-27 | $12.94 | $14.04 | 67,200 | — | — |
| 1989-01-26 | $12.91 | $14.01 | 46,400 | — | — |
| 1989-01-25 | $12.72 | $13.81 | 14,800 | — | — |
| 1989-01-24 | $12.69 | $13.77 | 39,200 | — | — |
| 1989-01-23 | $12.56 | $13.64 | 12,800 | — | — |
| 1989-01-20 | $12.50 | $13.57 | 26,000 | — | — |
| 1989-01-19 | $12.38 | $13.43 | 10,800 | — | — |
| 1989-01-18 | $12.34 | $13.40 | 81,200 | — | — |
| 1989-01-17 | $12.28 | $13.33 | 10,800 | — | — |
| 1989-01-16 | $12.25 | $13.30 | 91,200 | — | — |
| 1989-01-13 | $12.19 | $13.23 | 45,600 | — | — |
| 1989-01-12 | $12.13 | $13.16 | 17,200 | — | — |
| 1989-01-11 | $11.91 | $12.92 | 78,400 | — | — |
| 1989-01-10 | $11.84 | $12.86 | 9,600 | — | — |
| 1989-01-09 | $11.84 | $12.86 | 19,600 | — | — |
| 1989-01-06 | $11.81 | $12.82 | 14,400 | — | — |
| 1989-01-05 | $11.56 | $12.55 | 6,400 | — | — |
| 1989-01-04 | $11.53 | $12.52 | 47,600 | — | — |
| 1989-01-03 | $11.44 | $12.42 | 3,600 | — | — |