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 | $11.16 | $12.96 | 490,000 | — | — |
| 1989-12-28 | $11.13 | $12.92 | 936,000 | — | — |
| 1989-12-27 | $11.00 | $12.78 | 416,800 | — | — |
| 1989-12-26 | $10.91 | $12.67 | 230,800 | — | — |
| 1989-12-22 | $10.88 | $12.63 | 396,400 | — | — |
| 1989-12-21 | $10.59 | $12.31 | 1,188,800 | — | — |
| 1989-12-20 | $10.63 | $12.34 | 1,305,200 | — | — |
| 1989-12-19 | $10.69 | $12.42 | 1,323,600 | — | — |
| 1989-12-18 | $10.59 | $12.31 | 484,400 | — | — |
| 1989-12-15 | $10.53 | $12.24 | 1,434,000 | — | — |
| 1989-12-14 | $10.50 | $12.20 | 1,221,600 | — | — |
| 1989-12-13 | $10.72 | $12.45 | 1,768,000 | — | — |
| 1989-12-12 | $10.88 | $12.63 | 1,818,000 | — | — |
| 1989-12-11 | $10.63 | $12.34 | 1,687,600 | — | — |
| 1989-12-08 | $10.91 | $12.67 | 1,576,000 | — | — |
| 1989-12-07 | $11.19 | $13.00 | 489,600 | — | — |
| 1989-12-06 | $11.19 | $13.00 | 1,489,600 | — | — |
| 1989-12-05 | $11.19 | $13.00 | 2,134,400 | — | — |
| 1989-12-04 | $11.50 | $13.36 | 324,400 | — | — |
| 1989-12-01 | $11.47 | $13.32 | 1,089,600 | — | — |
| 1989-11-30 | $11.44 | $13.29 | 480,800 | — | — |
| 1989-11-29 | $11.41 | $13.25 | 790,400 | — | — |
| 1989-11-28 | $11.53 | $13.40 | 1,388,800 | — | — |
| 1989-11-27 | $11.63 | $13.51 | 474,800 | — | — |
| 1989-11-24 | $11.47 | $13.32 | 223,200 | — | — |
| 1989-11-22 | $11.41 | $13.25 | 580,000 | — | — |
| 1989-11-21 | $11.38 | $13.22 | 866,800 | — | — |
| 1989-11-20 | $11.41 | $13.25 | 786,000 | — | — |
| 1989-11-17 | $11.47 | $13.32 | 898,400 | — | — |
| 1989-11-16 | $11.38 | $13.22 | 1,652,800 | — | — |
| 1989-11-15 | $11.34 | $13.18 | 840,800 | — | — |
| 1989-11-14 | $11.31 | $13.14 | 1,662,400 | — | — |
| 1989-11-13 | $11.59 | $13.47 | 928,000 | — | — |
| 1989-11-10 | $11.81 | $13.72 | 614,400 | — | — |
| 1989-11-09 | $11.97 | $13.91 | 1,962,000 | — | — |
| 1989-11-08 | $12.25 | $14.23 | 1,149,600 | — | — |
| 1989-11-07 | $12.13 | $14.09 | 978,400 | — | — |
| 1989-11-06 | $12.19 | $14.16 | 1,000,800 | — | — |
| 1989-11-03 | $12.38 | $14.38 | 636,000 | — | — |
| 1989-11-02 | $12.41 | $14.41 | 978,800 | — | — |
| 1989-11-01 | $12.59 | $14.63 | 340,800 | — | — |
| 1989-10-31 | $12.63 | $14.67 | 440,400 | — | — |
| 1989-10-30 | $12.38 | $14.38 | 303,200 | — | — |
| 1989-10-27 | $12.44 | $14.45 | 396,000 | — | — |
| 1989-10-26 | $12.38 | $14.38 | 505,200 | — | — |
| 1989-10-25 | $12.44 | $14.45 | 469,600 | — | — |
| 1989-10-24 | $12.59 | $14.63 | 755,600 | — | — |
| 1989-10-23 | $12.78 | $14.85 | 449,200 | — | — |
| 1989-10-20 | $12.84 | $14.92 | 656,400 | — | — |
| 1989-10-19 | $12.75 | $14.81 | 506,400 | — | — |
| 1989-10-18 | $12.50 | $14.52 | 222,000 | — | — |
| 1989-10-17 | $12.59 | $14.54 | 3,459,200 | — | — |
| 1989-10-16 | $12.59 | $14.54 | 1,324,800 | — | — |
| 1989-10-13 | $12.09 | $13.96 | 520,800 | — | — |
| 1989-10-12 | $12.81 | $14.79 | 486,000 | — | — |
| 1989-10-11 | $13.00 | $15.01 | 302,400 | — | — |
| 1989-10-10 | $13.00 | $15.01 | 464,400 | — | — |
| 1989-10-09 | $13.00 | $15.01 | 197,600 | — | — |
| 1989-10-06 | $12.97 | $14.97 | 668,800 | — | — |
| 1989-10-05 | $12.94 | $14.93 | 611,600 | — | — |
| 1989-10-04 | $12.75 | $14.72 | 898,800 | — | — |
| 1989-10-03 | $12.59 | $14.54 | 588,000 | — | — |
| 1989-10-02 | $12.50 | $14.43 | 240,000 | — | — |
| 1989-09-29 | $12.47 | $14.39 | 427,600 | — | — |
| 1989-09-28 | $12.44 | $14.36 | 392,400 | — | — |
| 1989-09-27 | $12.25 | $14.14 | 963,200 | — | — |
| 1989-09-26 | $12.16 | $14.03 | 513,200 | — | — |
| 1989-09-25 | $12.22 | $14.10 | 700,400 | — | — |
| 1989-09-22 | $12.22 | $14.10 | 644,400 | — | — |
| 1989-09-21 | $12.16 | $14.03 | 423,600 | — | — |
| 1989-09-20 | $12.16 | $14.03 | 376,400 | — | — |
| 1989-09-19 | $12.31 | $14.21 | 573,200 | — | — |
| 1989-09-18 | $12.25 | $14.14 | 285,200 | — | — |
| 1989-09-15 | $12.19 | $14.07 | 1,178,800 | — | — |
| 1989-09-14 | $12.25 | $14.14 | 878,000 | — | — |
| 1989-09-13 | $12.41 | $14.32 | 631,200 | — | — |
| 1989-09-12 | $12.69 | $14.64 | 660,400 | — | — |
| 1989-09-11 | $12.91 | $14.90 | 1,295,200 | — | — |
| 1989-09-08 | $13.16 | $15.19 | 5,799,600 | — | — |
| 1989-09-07 | $12.94 | $14.93 | 218,000 | — | — |
| 1989-09-06 | $13.03 | $15.04 | 1,930,000 | — | — |
| 1989-09-05 | $13.13 | $15.15 | 322,800 | — | — |
| 1989-09-01 | $13.31 | $15.37 | 446,000 | — | — |
| 1989-08-31 | $13.13 | $15.15 | 1,063,600 | — | — |
| 1989-08-30 | $12.94 | $14.93 | 496,800 | — | — |
| 1989-08-29 | $12.94 | $14.93 | 555,600 | — | — |
| 1989-08-28 | $13.16 | $15.19 | 610,400 | — | — |
| 1989-08-25 | $12.72 | $14.68 | 742,400 | — | — |
| 1989-08-24 | $12.75 | $14.72 | 912,000 | — | — |
| 1989-08-23 | $12.69 | $14.64 | 671,200 | — | — |
| 1989-08-22 | $12.56 | $14.50 | 1,114,000 | — | — |
| 1989-08-21 | $12.63 | $14.57 | 602,800 | — | — |
| 1989-08-18 | $12.69 | $14.64 | 438,000 | — | — |
| 1989-08-17 | $12.56 | $14.50 | 1,343,600 | — | — |
| 1989-08-16 | $12.50 | $14.43 | 655,600 | — | — |
| 1989-08-15 | $12.34 | $14.25 | 562,800 | — | — |
| 1989-08-14 | $12.13 | $14.00 | 306,400 | — | — |
| 1989-08-11 | $12.44 | $14.36 | 936,800 | — | — |
| 1989-08-10 | $12.53 | $14.46 | 849,200 | — | — |
| 1989-08-09 | $12.34 | $14.25 | 812,800 | — | — |
| 1989-08-08 | $12.28 | $14.18 | 466,800 | — | — |
| 1989-08-07 | $12.38 | $14.28 | 526,800 | — | — |
| 1989-08-04 | $12.00 | $13.85 | 3,045,200 | — | — |
| 1989-08-03 | $12.19 | $14.07 | 456,000 | — | — |
| 1989-08-02 | $12.00 | $13.85 | 623,200 | — | — |
| 1989-08-01 | $11.88 | $13.71 | 1,398,800 | — | — |
| 1989-07-31 | $11.78 | $13.60 | 1,772,400 | — | — |
| 1989-07-28 | $11.56 | $13.35 | 653,600 | — | — |
| 1989-07-27 | $11.66 | $13.45 | 826,000 | — | — |
| 1989-07-26 | $11.59 | $13.38 | 1,399,200 | — | — |
| 1989-07-25 | $11.56 | $13.35 | 887,200 | — | — |
| 1989-07-24 | $11.59 | $13.38 | 646,800 | — | — |
| 1989-07-21 | $11.63 | $13.42 | 510,800 | — | — |
| 1989-07-20 | $11.56 | $13.35 | 434,000 | — | — |
| 1989-07-19 | $11.53 | $13.31 | 1,111,600 | — | — |
| 1989-07-18 | $11.47 | $13.24 | 484,000 | — | — |
| 1989-07-17 | $11.59 | $13.29 | 422,000 | — | — |
| 1989-07-14 | $11.66 | $13.36 | 576,800 | — | — |
| 1989-07-13 | $11.59 | $13.29 | 1,170,000 | — | — |
| 1989-07-12 | $11.59 | $13.29 | 962,800 | — | — |
| 1989-07-11 | $11.56 | $13.25 | 960,000 | — | — |
| 1989-07-10 | $11.41 | $13.07 | 420,400 | — | — |
| 1989-07-07 | $11.47 | $13.15 | 2,151,600 | — | — |
| 1989-07-06 | $11.25 | $12.89 | 701,600 | — | — |
| 1989-07-05 | $11.28 | $12.93 | 509,600 | — | — |
| 1989-07-03 | $11.16 | $12.79 | 524,000 | — | — |
| 1989-06-30 | $11.09 | $12.72 | 1,465,200 | — | — |
| 1989-06-29 | $10.97 | $12.57 | 671,600 | — | — |
| 1989-06-28 | $11.22 | $12.86 | 207,600 | — | — |
| 1989-06-27 | $11.31 | $12.97 | 962,000 | — | — |
| 1989-06-26 | $11.19 | $12.82 | 861,200 | — | — |
| 1989-06-23 | $10.84 | $12.43 | 1,316,000 | — | — |
| 1989-06-22 | $10.69 | $12.25 | 625,200 | — | — |
| 1989-06-21 | $10.66 | $12.21 | 1,886,800 | — | — |
| 1989-06-20 | $10.69 | $12.25 | 1,671,600 | — | — |
| 1989-06-19 | $10.63 | $12.18 | 465,600 | — | — |
| 1989-06-16 | $10.75 | $12.32 | 1,903,600 | — | — |
| 1989-06-15 | $10.63 | $12.18 | 763,600 | — | — |
| 1989-06-14 | $10.94 | $12.54 | 832,400 | — | — |
| 1989-06-13 | $10.97 | $12.57 | 468,800 | — | — |
| 1989-06-12 | $11.00 | $12.61 | 639,200 | — | — |
| 1989-06-09 | $10.91 | $12.50 | 535,600 | — | — |
| 1989-06-08 | $11.16 | $12.79 | 460,000 | — | — |
| 1989-06-07 | $11.22 | $12.86 | 878,800 | — | — |
| 1989-06-06 | $11.25 | $12.89 | 933,600 | — | — |
| 1989-06-05 | $11.50 | $13.18 | 512,400 | — | — |
| 1989-06-02 | $11.59 | $13.29 | 362,800 | — | — |
| 1989-06-01 | $11.50 | $13.18 | 1,330,000 | — | — |
| 1989-05-31 | $11.34 | $13.00 | 499,600 | — | — |
| 1989-05-30 | $11.25 | $12.89 | 539,200 | — | — |
| 1989-05-26 | $11.16 | $12.79 | 515,600 | — | — |
| 1989-05-25 | $10.97 | $12.57 | 235,200 | — | — |
| 1989-05-24 | $11.06 | $12.68 | 522,000 | — | — |
| 1989-05-23 | $11.09 | $12.72 | 796,800 | — | — |
| 1989-05-22 | $11.22 | $12.86 | 1,326,400 | — | — |
| 1989-05-19 | $11.22 | $12.86 | 626,800 | — | — |
| 1989-05-18 | $10.94 | $12.54 | 439,600 | — | — |
| 1989-05-17 | $10.91 | $12.50 | 507,600 | — | — |
| 1989-05-16 | $10.72 | $12.29 | 618,400 | — | — |
| 1989-05-15 | $10.75 | $12.32 | 859,600 | — | — |
| 1989-05-12 | $10.59 | $12.14 | 1,869,200 | — | — |
| 1989-05-11 | $10.31 | $11.82 | 1,242,400 | — | — |
| 1989-05-10 | $10.13 | $11.61 | 496,800 | — | — |
| 1989-05-09 | $10.16 | $11.64 | 1,389,600 | — | — |
| 1989-05-08 | $10.16 | $11.64 | 402,400 | — | — |
| 1989-05-05 | $10.22 | $11.71 | 680,000 | — | — |
| 1989-05-04 | $10.13 | $11.61 | 343,600 | — | — |
| 1989-05-03 | $10.16 | $11.64 | 592,000 | — | — |
| 1989-05-02 | $10.28 | $11.78 | 1,026,400 | — | — |
| 1989-05-01 | $10.22 | $11.71 | 471,600 | — | — |
| 1989-04-28 | $10.28 | $11.78 | 915,600 | — | — |
| 1989-04-27 | $10.19 | $11.68 | 530,000 | — | — |
| 1989-04-26 | $10.03 | $11.50 | 722,000 | — | — |
| 1989-04-25 | $10.03 | $11.50 | 2,842,800 | — | — |
| 1989-04-24 | $10.00 | $11.46 | 2,343,600 | — | — |
| 1989-04-21 | $10.16 | $11.64 | 711,200 | — | — |
| 1989-04-20 | $10.06 | $11.53 | 688,400 | — | — |
| 1989-04-19 | $10.22 | $11.71 | 1,891,600 | — | — |
| 1989-04-18 | $10.22 | $11.71 | 1,056,000 | — | — |
| 1989-04-17 | $10.25 | $11.66 | 1,408,400 | — | — |
| 1989-04-14 | $10.25 | $11.66 | 785,200 | — | — |
| 1989-04-13 | $9.97 | $11.34 | 1,155,600 | — | — |
| 1989-04-12 | $10.00 | $11.37 | 978,000 | — | — |
| 1989-04-11 | $10.06 | $11.44 | 1,256,400 | — | — |
| 1989-04-10 | $10.06 | $11.44 | 575,600 | — | — |
| 1989-04-07 | $10.25 | $11.66 | 1,141,600 | — | — |
| 1989-04-06 | $10.22 | $11.62 | 1,273,600 | — | — |
| 1989-04-05 | $10.19 | $11.58 | 1,935,600 | — | — |
| 1989-04-04 | $10.28 | $11.69 | 922,800 | — | — |
| 1989-04-03 | $10.34 | $11.76 | 1,118,800 | — | — |
| 1989-03-31 | $10.31 | $11.73 | 764,800 | — | — |
| 1989-03-30 | $10.25 | $11.66 | 813,200 | — | — |
| 1989-03-29 | $10.28 | $11.69 | 449,600 | — | — |
| 1989-03-28 | $10.09 | $11.48 | 526,800 | — | — |
| 1989-03-27 | $10.09 | $11.48 | 467,600 | — | — |
| 1989-03-23 | $9.94 | $11.30 | 564,800 | — | — |
| 1989-03-22 | $10.00 | $11.37 | 631,200 | — | — |
| 1989-03-21 | $10.00 | $11.37 | 935,200 | — | — |
| 1989-03-20 | $10.06 | $11.44 | 756,000 | — | — |
| 1989-03-17 | $10.25 | $11.66 | 1,008,400 | — | — |
| 1989-03-16 | $10.66 | $12.12 | 690,400 | — | — |
| 1989-03-15 | $10.47 | $11.90 | 727,600 | — | — |
| 1989-03-14 | $10.38 | $11.80 | 305,600 | — | — |
| 1989-03-13 | $10.41 | $11.83 | 548,800 | — | — |
| 1989-03-10 | $10.38 | $11.80 | 432,800 | — | — |
| 1989-03-09 | $10.47 | $11.90 | 424,000 | — | — |
| 1989-03-08 | $10.47 | $11.90 | 1,228,800 | — | — |
| 1989-03-07 | $10.52 | $11.96 | 2,044,800 | — | — |
| 1989-03-06 | $10.41 | $11.83 | 657,600 | — | — |
| 1989-03-03 | $10.20 | $11.60 | 478,400 | — | — |
| 1989-03-02 | $10.08 | $11.46 | 1,327,200 | — | — |
| 1989-03-01 | $9.95 | $11.32 | 712,000 | — | — |
| 1989-02-28 | $9.91 | $11.26 | 548,000 | — | — |
| 1989-02-27 | $9.80 | $11.14 | 202,400 | — | — |
| 1989-02-24 | $9.80 | $11.14 | 1,028,800 | — | — |
| 1989-02-23 | $9.84 | $11.19 | 826,400 | — | — |
| 1989-02-22 | $9.89 | $11.25 | 1,248,000 | — | — |
| 1989-02-21 | $10.05 | $11.42 | 771,200 | — | — |
| 1989-02-17 | $10.17 | $11.57 | 525,600 | — | — |
| 1989-02-16 | $10.13 | $11.51 | 1,117,600 | — | — |
| 1989-02-15 | $10.03 | $11.41 | 616,000 | — | — |
| 1989-02-14 | $10.03 | $11.41 | 412,000 | — | — |
| 1989-02-13 | $10.02 | $11.39 | 628,800 | — | — |
| 1989-02-10 | $10.09 | $11.48 | 335,200 | — | — |
| 1989-02-09 | $10.03 | $11.41 | 528,800 | — | — |
| 1989-02-08 | $10.17 | $11.57 | 777,600 | — | — |
| 1989-02-07 | $10.11 | $11.50 | 1,602,400 | — | — |
| 1989-02-06 | $10.14 | $11.53 | 747,200 | — | — |
| 1989-02-03 | $10.13 | $11.51 | 1,167,200 | — | — |
| 1989-02-02 | $10.09 | $11.48 | 983,200 | — | — |
| 1989-02-01 | $10.13 | $11.51 | 716,800 | — | — |
| 1989-01-31 | $10.06 | $11.44 | 791,200 | — | — |
| 1989-01-30 | $9.95 | $11.32 | 557,600 | — | — |
| 1989-01-27 | $10.02 | $11.39 | 1,053,600 | — | — |
| 1989-01-26 | $9.88 | $11.23 | 1,024,000 | — | — |
| 1989-01-25 | $9.69 | $11.02 | 535,200 | — | — |
| 1989-01-24 | $9.69 | $11.02 | 1,063,200 | — | — |
| 1989-01-23 | $9.59 | $10.91 | 1,183,200 | — | — |
| 1989-01-20 | $9.69 | $11.02 | 1,414,400 | — | — |
| 1989-01-19 | $9.70 | $11.03 | 383,200 | — | — |
| 1989-01-18 | $9.73 | $11.07 | 750,400 | — | — |
| 1989-01-17 | $9.59 | $10.91 | 244,800 | — | — |
| 1989-01-16 | $9.66 | $10.89 | 452,000 | — | — |
| 1989-01-13 | $9.69 | $10.92 | 337,600 | — | — |
| 1989-01-12 | $9.66 | $10.89 | 1,257,600 | — | — |
| 1989-01-11 | $9.63 | $10.85 | 1,453,600 | — | — |
| 1989-01-10 | $9.55 | $10.76 | 814,400 | — | — |
| 1989-01-09 | $9.52 | $10.73 | 208,800 | — | — |
| 1989-01-06 | $9.55 | $10.76 | 1,160,000 | — | — |
| 1989-01-05 | $9.52 | $10.73 | 1,544,800 | — | — |
| 1989-01-04 | $9.38 | $10.57 | 784,800 | — | — |
| 1989-01-03 | $9.27 | $10.45 | 680,000 | — | — |