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
- 1988-03-10 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 | $15.00 | $15.00 | 51,700 | — | — |
| 1989-12-28 | $14.75 | $14.75 | 18,700 | — | — |
| 1989-12-27 | $14.00 | $14.00 | 6,000 | — | — |
| 1989-12-26 | $13.50 | $13.50 | 1,000 | — | — |
| 1989-12-22 | $13.50 | $13.50 | 11,200 | — | — |
| 1989-12-21 | $13.38 | $13.38 | 36,800 | — | — |
| 1989-12-20 | $13.00 | $13.00 | 59,100 | — | — |
| 1989-12-19 | $11.50 | $11.50 | 21,400 | — | — |
| 1989-12-18 | $11.00 | $11.00 | 23,300 | — | — |
| 1989-12-15 | $10.25 | $10.25 | 25,900 | — | — |
| 1989-12-14 | $10.13 | $10.13 | 45,200 | — | — |
| 1989-12-13 | $10.75 | $10.75 | 38,400 | — | — |
| 1989-12-12 | $11.75 | $11.75 | 42,500 | — | — |
| 1989-12-11 | $11.88 | $11.88 | 164,500 | — | — |
| 1989-12-08 | $14.75 | $14.75 | 36,100 | — | — |
| 1989-12-07 | $14.75 | $14.75 | 18,700 | — | — |
| 1989-12-06 | $14.75 | $14.75 | 14,600 | — | — |
| 1989-12-05 | $14.75 | $14.75 | 5,000 | — | — |
| 1989-12-04 | $14.75 | $14.75 | 32,400 | — | — |
| 1989-12-01 | $15.00 | $15.00 | 66,000 | — | — |
| 1989-11-30 | $15.63 | $15.63 | 42,800 | — | — |
| 1989-11-29 | $16.00 | $16.00 | 147,800 | — | — |
| 1989-11-28 | $16.50 | $16.50 | 73,600 | — | — |
| 1989-11-27 | $14.13 | $14.13 | 39,800 | — | — |
| 1989-11-24 | $14.00 | $14.00 | 21,700 | — | — |
| 1989-11-22 | $13.75 | $13.75 | 94,100 | — | — |
| 1989-11-21 | $12.88 | $12.88 | 29,800 | — | — |
| 1989-11-20 | $12.75 | $12.75 | 94,900 | — | — |
| 1989-11-17 | $12.38 | $12.38 | 52,400 | — | — |
| 1989-11-16 | $11.88 | $11.88 | 25,400 | — | — |
| 1989-11-15 | $11.88 | $11.88 | 12,300 | — | — |
| 1989-11-14 | $11.75 | $11.75 | 9,600 | — | — |
| 1989-11-13 | $11.63 | $11.63 | 4,100 | — | — |
| 1989-11-10 | $11.63 | $11.63 | 43,800 | — | — |
| 1989-11-09 | $11.63 | $11.63 | 83,800 | — | — |
| 1989-11-08 | $11.75 | $11.75 | 22,200 | — | — |
| 1989-11-07 | $11.63 | $11.63 | 31,800 | — | — |
| 1989-11-06 | $11.50 | $11.50 | 15,400 | — | — |
| 1989-11-03 | $11.50 | $11.50 | 31,000 | — | — |
| 1989-11-02 | $11.63 | $11.63 | 16,000 | — | — |
| 1989-11-01 | $12.00 | $12.00 | 36,900 | — | — |
| 1989-10-31 | $11.38 | $11.38 | 16,600 | — | — |
| 1989-10-30 | $11.13 | $11.13 | 31,900 | — | — |
| 1989-10-27 | $10.75 | $10.75 | 25,000 | — | — |
| 1989-10-26 | $10.75 | $10.75 | 9,400 | — | — |
| 1989-10-25 | $10.63 | $10.63 | 39,600 | — | — |
| 1989-10-24 | $10.50 | $10.50 | 55,500 | — | — |
| 1989-10-23 | $10.88 | $10.88 | 31,200 | — | — |
| 1989-10-20 | $11.50 | $11.50 | 68,900 | — | — |
| 1989-10-19 | $12.13 | $12.13 | 122,300 | — | — |
| 1989-10-18 | $10.00 | $10.00 | 63,100 | — | — |
| 1989-10-17 | $9.38 | $9.38 | 34,900 | — | — |
| 1989-10-16 | $8.63 | $8.63 | 52,100 | — | — |
| 1989-10-13 | $9.25 | $9.25 | 75,300 | — | — |
| 1989-10-12 | $8.88 | $8.88 | 25,100 | — | — |
| 1989-10-11 | $8.88 | $8.88 | 13,500 | — | — |
| 1989-10-10 | $8.88 | $8.88 | 30,200 | — | — |
| 1989-10-09 | $9.13 | $9.13 | 15,100 | — | — |
| 1989-10-06 | $9.13 | $9.13 | 24,300 | — | — |
| 1989-10-05 | $9.13 | $9.13 | 140,200 | — | — |
| 1989-10-04 | $10.00 | $10.00 | 115,400 | — | — |
| 1989-10-03 | $9.38 | $9.38 | 66,300 | — | — |
| 1989-10-02 | $8.38 | $8.38 | 34,700 | — | — |
| 1989-09-29 | $7.75 | $7.75 | 23,200 | — | — |
| 1989-09-28 | $7.50 | $7.50 | 24,200 | — | — |
| 1989-09-27 | $7.38 | $7.38 | 6,200 | — | — |
| 1989-09-26 | $7.38 | $7.38 | 12,500 | — | — |
| 1989-09-25 | $7.38 | $7.38 | 27,200 | — | — |
| 1989-09-22 | $7.38 | $7.38 | 64,200 | — | — |
| 1989-09-21 | $7.38 | $7.38 | 121,900 | — | — |
| 1989-09-20 | $6.75 | $6.75 | 22,100 | — | — |
| 1989-09-19 | $6.63 | $6.63 | 46,200 | — | — |
| 1989-09-18 | $6.63 | $6.63 | 16,200 | — | — |
| 1989-09-15 | $6.63 | $6.63 | 6,100 | — | — |
| 1989-09-14 | $6.63 | $6.63 | 2,100 | — | — |
| 1989-09-13 | $6.63 | $6.63 | 25,200 | — | — |
| 1989-09-12 | $6.63 | $6.63 | 10,200 | — | — |
| 1989-09-11 | $6.63 | $6.63 | 12,100 | — | — |
| 1989-09-08 | $6.63 | $6.63 | 4,700 | — | — |
| 1989-09-07 | $6.63 | $6.63 | 7,100 | — | — |
| 1989-09-06 | $6.63 | $6.63 | 7,200 | — | — |
| 1989-09-05 | $6.50 | $6.50 | 27,900 | — | — |
| 1989-09-01 | $6.38 | $6.38 | 5,600 | — | — |
| 1989-08-31 | $6.38 | $6.38 | 4,600 | — | — |
| 1989-08-30 | $6.38 | $6.38 | 53,500 | — | — |
| 1989-08-29 | $6.25 | $6.25 | 88,200 | — | — |
| 1989-08-28 | $6.13 | $6.13 | 3,700 | — | — |
| 1989-08-25 | $6.13 | $6.13 | 4,100 | — | — |
| 1989-08-24 | $6.13 | $6.13 | 14,100 | — | — |
| 1989-08-23 | $6.13 | $6.13 | 45,800 | — | — |
| 1989-08-22 | $6.13 | $6.13 | 800 | — | — |
| 1989-08-21 | $6.13 | $6.13 | 2,700 | — | — |
| 1989-08-18 | $6.13 | $6.13 | 13,200 | — | — |
| 1989-08-17 | $6.13 | $6.13 | 14,600 | — | — |
| 1989-08-16 | $6.13 | $6.13 | 5,000 | — | — |
| 1989-08-15 | $6.13 | $6.13 | 14,800 | — | — |
| 1989-08-14 | $6.25 | $6.25 | 29,900 | — | — |
| 1989-08-11 | $6.25 | $6.25 | 14,700 | — | — |
| 1989-08-10 | $6.38 | $6.38 | 30,300 | — | — |
| 1989-08-09 | $6.38 | $6.38 | 47,100 | — | — |
| 1989-08-08 | $6.63 | $6.63 | 29,500 | — | — |
| 1989-08-07 | $6.75 | $6.75 | 51,500 | — | — |
| 1989-08-04 | $6.75 | $6.75 | 34,500 | — | — |
| 1989-08-03 | $6.75 | $6.75 | 126,900 | — | — |
| 1989-08-02 | $6.25 | $6.25 | 53,000 | — | — |
| 1989-08-01 | $6.13 | $6.13 | 18,000 | — | — |
| 1989-07-31 | $6.13 | $6.13 | 61,800 | — | — |
| 1989-07-28 | $5.81 | $5.81 | 48,100 | — | — |
| 1989-07-27 | $5.56 | $5.56 | 25,300 | — | — |
| 1989-07-26 | $5.50 | $5.50 | 7,300 | — | — |
| 1989-07-25 | $5.38 | $5.38 | 34,000 | — | — |
| 1989-07-24 | $5.31 | $5.31 | 44,100 | — | — |
| 1989-07-21 | $5.25 | $5.25 | 29,600 | — | — |
| 1989-07-20 | $5.19 | $5.19 | 19,400 | — | — |
| 1989-07-19 | $5.13 | $5.13 | 9,900 | — | — |
| 1989-07-18 | $5.13 | $5.13 | 300 | — | — |
| 1989-07-17 | $5.13 | $5.13 | 9,500 | — | — |
| 1989-07-14 | $5.13 | $5.13 | 26,200 | — | — |
| 1989-07-13 | $5.06 | $5.06 | 69,000 | — | — |
| 1989-07-12 | $5.00 | $5.00 | 22,100 | — | — |
| 1989-07-11 | $5.00 | $5.00 | 16,400 | — | — |
| 1989-07-10 | $5.00 | $5.00 | 13,700 | — | — |
| 1989-07-07 | $5.13 | $5.13 | 24,800 | — | — |
| 1989-07-06 | $5.25 | $5.25 | 18,600 | — | — |
| 1989-07-05 | $5.25 | $5.25 | 43,700 | — | — |
| 1989-07-03 | $5.31 | $5.31 | 1,000 | — | — |
| 1989-06-30 | $5.38 | $5.38 | 26,300 | — | — |
| 1989-06-29 | $5.56 | $5.56 | 64,800 | — | — |
| 1989-06-28 | $5.63 | $5.63 | 36,300 | — | — |
| 1989-06-27 | $5.63 | $5.63 | 18,200 | — | — |
| 1989-06-26 | $5.63 | $5.63 | 4,000 | — | — |
| 1989-06-23 | $5.63 | $5.63 | 4,300 | — | — |
| 1989-06-22 | $5.63 | $5.63 | 3,500 | — | — |
| 1989-06-21 | $5.63 | $5.63 | 15,300 | — | — |
| 1989-06-20 | $5.56 | $5.56 | 1,400 | — | — |
| 1989-06-19 | $5.56 | $5.56 | 19,300 | — | — |
| 1989-06-16 | $5.81 | $5.81 | 16,000 | — | — |
| 1989-06-15 | $5.81 | $5.81 | 98,300 | — | — |
| 1989-06-14 | $5.81 | $5.81 | 46,800 | — | — |
| 1989-06-13 | $5.81 | $5.81 | 34,500 | — | — |
| 1989-06-12 | $5.81 | $5.81 | 10,400 | — | — |
| 1989-06-09 | $5.81 | $5.81 | 12,900 | — | — |
| 1989-06-08 | $5.81 | $5.81 | 24,200 | — | — |
| 1989-06-07 | $5.81 | $5.81 | 19,500 | — | — |
| 1989-06-06 | $5.81 | $5.81 | 71,900 | — | — |
| 1989-06-05 | $5.75 | $5.75 | 68,900 | — | — |
| 1989-06-02 | $5.69 | $5.69 | 6,000 | — | — |
| 1989-06-01 | $5.63 | $5.63 | 2,200 | — | — |
| 1989-05-31 | $5.63 | $5.63 | 11,100 | — | — |
| 1989-05-30 | $5.63 | $5.63 | 48,500 | — | — |
| 1989-05-26 | $5.63 | $5.63 | 800 | — | — |
| 1989-05-25 | $5.63 | $5.63 | 15,700 | — | — |
| 1989-05-24 | $5.56 | $5.56 | 5,500 | — | — |
| 1989-05-23 | $5.50 | $5.50 | 22,500 | — | — |
| 1989-05-22 | $5.50 | $5.50 | 14,000 | — | — |
| 1989-05-19 | $5.50 | $5.50 | 5,200 | — | — |
| 1989-05-18 | $5.50 | $5.50 | 33,700 | — | — |
| 1989-05-17 | $5.63 | $5.63 | 11,000 | — | — |
| 1989-05-16 | $5.69 | $5.69 | 12,100 | — | — |
| 1989-05-15 | $5.75 | $5.75 | 30,000 | — | — |
| 1989-05-12 | $5.63 | $5.63 | 18,200 | — | — |
| 1989-05-11 | $5.63 | $5.63 | 23,700 | — | — |
| 1989-05-10 | $5.56 | $5.56 | 21,400 | — | — |
| 1989-05-09 | $5.63 | $5.63 | 17,700 | — | — |
| 1989-05-08 | $5.56 | $5.56 | 70,100 | — | — |
| 1989-05-05 | $5.31 | $5.31 | 22,100 | — | — |
| 1989-05-04 | $5.31 | $5.31 | 10,500 | — | — |
| 1989-05-03 | $5.31 | $5.31 | 12,000 | — | — |
| 1989-05-02 | $5.25 | $5.25 | 12,100 | — | — |
| 1989-05-01 | $5.25 | $5.25 | 12,600 | — | — |
| 1989-04-28 | $5.31 | $5.31 | 12,900 | — | — |
| 1989-04-27 | $5.31 | $5.31 | 12,200 | — | — |
| 1989-04-26 | $5.31 | $5.31 | 10,000 | — | — |
| 1989-04-25 | $5.31 | $5.31 | 5,000 | — | — |
| 1989-04-24 | $5.31 | $5.31 | 4,000 | — | — |
| 1989-04-21 | $5.25 | $5.25 | 36,600 | — | — |
| 1989-04-20 | $5.38 | $5.38 | 25,100 | — | — |
| 1989-04-19 | $5.50 | $5.50 | 7,500 | — | — |
| 1989-04-18 | $5.50 | $5.50 | 24,400 | — | — |
| 1989-04-17 | $5.50 | $5.50 | 17,900 | — | — |
| 1989-04-14 | $5.50 | $5.50 | 9,800 | — | — |
| 1989-04-13 | $5.50 | $5.50 | 8,600 | — | — |
| 1989-04-12 | $5.50 | $5.50 | 19,300 | — | — |
| 1989-04-11 | $5.81 | $5.81 | 45,800 | — | — |
| 1989-04-10 | $5.81 | $5.81 | 8,500 | — | — |
| 1989-04-07 | $5.81 | $5.81 | 35,600 | — | — |
| 1989-04-06 | $5.56 | $5.56 | 32,700 | — | — |
| 1989-04-05 | $5.44 | $5.44 | 11,700 | — | — |
| 1989-04-04 | $5.44 | $5.44 | 8,000 | — | — |
| 1989-04-03 | $5.44 | $5.44 | 10,600 | — | — |
| 1989-03-31 | $5.44 | $5.44 | 38,900 | — | — |
| 1989-03-30 | $5.50 | $5.50 | 3,400 | — | — |
| 1989-03-29 | $5.44 | $5.44 | 15,200 | — | — |
| 1989-03-28 | $5.25 | $5.25 | 5,200 | — | — |
| 1989-03-27 | $5.25 | $5.25 | 20,300 | — | — |
| 1989-03-23 | $5.31 | $5.31 | 12,200 | — | — |
| 1989-03-22 | $5.31 | $5.31 | 11,700 | — | — |
| 1989-03-21 | $5.31 | $5.31 | 11,300 | — | — |
| 1989-03-20 | $5.31 | $5.31 | 14,000 | — | — |
| 1989-03-17 | $5.44 | $5.44 | 19,600 | — | — |
| 1989-03-16 | $5.56 | $5.56 | 25,500 | — | — |
| 1989-03-15 | $5.19 | $5.19 | 34,600 | — | — |
| 1989-03-14 | $5.13 | $5.13 | 38,600 | — | — |
| 1989-03-13 | $5.13 | $5.13 | 17,900 | — | — |
| 1989-03-10 | $5.00 | $5.00 | 28,500 | — | — |
| 1989-03-09 | $5.00 | $5.00 | 19,100 | — | — |
| 1989-03-08 | $5.19 | $5.19 | 7,700 | — | — |
| 1989-03-07 | $5.19 | $5.19 | 12,200 | — | — |
| 1989-03-06 | $5.19 | $5.19 | 23,800 | — | — |
| 1989-03-03 | $5.38 | $5.38 | 27,000 | — | — |
| 1989-03-02 | $5.31 | $5.31 | 1,300 | — | — |
| 1989-03-01 | $5.31 | $5.31 | 15,400 | — | — |
| 1989-02-28 | $5.38 | $5.38 | 25,100 | — | — |
| 1989-02-27 | $5.25 | $5.25 | 85,200 | — | — |
| 1989-02-24 | $5.38 | $5.38 | 61,600 | — | — |
| 1989-02-23 | $5.88 | $5.88 | 114,000 | — | — |
| 1989-02-22 | $5.88 | $5.88 | 31,300 | — | — |
| 1989-02-21 | $5.88 | $5.88 | 7,300 | — | — |
| 1989-02-17 | $5.88 | $5.88 | 20,400 | — | — |
| 1989-02-16 | $5.94 | $5.94 | 13,500 | — | — |
| 1989-02-15 | $5.94 | $5.94 | 44,600 | — | — |
| 1989-02-14 | $5.88 | $5.88 | 23,600 | — | — |
| 1989-02-13 | $5.94 | $5.94 | 14,400 | — | — |
| 1989-02-10 | $5.94 | $5.94 | 23,200 | — | — |
| 1989-02-09 | $5.94 | $5.94 | 38,800 | — | — |
| 1989-02-08 | $6.13 | $6.13 | 19,400 | — | — |
| 1989-02-07 | $6.19 | $6.19 | 4,400 | — | — |
| 1989-02-06 | $6.19 | $6.19 | 16,800 | — | — |
| 1989-02-03 | $6.19 | $6.19 | 31,400 | — | — |
| 1989-02-02 | $6.19 | $6.19 | 10,600 | — | — |
| 1989-02-01 | $6.13 | $6.13 | 16,200 | — | — |
| 1989-01-31 | $6.13 | $6.13 | 32,000 | — | — |
| 1989-01-30 | $6.25 | $6.25 | 95,600 | — | — |
| 1989-01-27 | $6.25 | $6.25 | 120,200 | — | — |
| 1989-01-26 | $5.88 | $5.88 | 32,700 | — | — |
| 1989-01-25 | $6.00 | $6.00 | 43,100 | — | — |
| 1989-01-24 | $5.50 | $5.50 | 54,900 | — | — |
| 1989-01-23 | $5.38 | $5.38 | 24,700 | — | — |
| 1989-01-20 | $5.50 | $5.50 | 64,100 | — | — |
| 1989-01-19 | $5.50 | $5.50 | 68,200 | — | — |
| 1989-01-18 | $5.75 | $5.75 | 8,700 | — | — |
| 1989-01-17 | $5.75 | $5.75 | 68,100 | — | — |
| 1989-01-16 | $6.00 | $6.00 | 112,500 | — | — |
| 1989-01-13 | $6.56 | $6.56 | 168,200 | — | — |
| 1989-01-12 | $5.88 | $5.88 | 22,600 | — | — |
| 1989-01-11 | $5.75 | $5.75 | 19,900 | — | — |
| 1989-01-10 | $5.75 | $5.75 | 22,800 | — | — |
| 1989-01-09 | $5.63 | $5.63 | 9,500 | — | — |
| 1989-01-06 | $5.63 | $5.63 | 2,800 | — | — |
| 1989-01-05 | $5.63 | $5.63 | 10,700 | — | — |
| 1989-01-04 | $5.63 | $5.63 | 5,400 | — | — |
| 1989-01-03 | $5.63 | $5.63 | 14,800 | — | — |