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
- 1980-03-17 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 | $11.25 | $11.68 | 53,600 | — | — |
| 1989-12-28 | $11.38 | $11.81 | 10,000 | — | — |
| 1989-12-27 | $11.38 | $11.76 | 131,200 | — | — |
| 1989-12-26 | $11.13 | $11.50 | 64,000 | — | — |
| 1989-12-22 | $11.00 | $11.37 | 59,600 | — | — |
| 1989-12-21 | $11.00 | $11.37 | 24,600 | — | — |
| 1989-12-20 | $11.06 | $11.44 | 38,800 | — | — |
| 1989-12-19 | $11.13 | $11.50 | 64,600 | — | — |
| 1989-12-18 | $11.13 | $11.50 | 35,600 | — | — |
| 1989-12-15 | $11.25 | $11.63 | 56,600 | — | — |
| 1989-12-14 | $11.00 | $11.37 | 23,400 | — | — |
| 1989-12-13 | $11.25 | $11.63 | 52,200 | — | — |
| 1989-12-12 | $11.25 | $11.63 | 29,200 | — | — |
| 1989-12-11 | $11.13 | $11.50 | 19,800 | — | — |
| 1989-12-08 | $11.25 | $11.63 | 29,600 | — | — |
| 1989-12-07 | $11.50 | $11.89 | 42,400 | — | — |
| 1989-12-06 | $11.13 | $11.50 | 83,200 | — | — |
| 1989-12-05 | $11.25 | $11.63 | 53,600 | — | — |
| 1989-12-04 | $11.13 | $11.50 | 74,400 | — | — |
| 1989-12-01 | $11.00 | $11.37 | 187,200 | — | — |
| 1989-11-30 | $10.88 | $11.24 | 26,800 | — | — |
| 1989-11-29 | $10.88 | $11.24 | 31,000 | — | — |
| 1989-11-28 | $11.13 | $11.50 | 19,600 | — | — |
| 1989-11-27 | $11.13 | $11.50 | 13,400 | — | — |
| 1989-11-24 | $11.13 | $11.50 | 800 | — | — |
| 1989-11-22 | $11.38 | $11.76 | 47,800 | — | — |
| 1989-11-21 | $11.38 | $11.76 | 16,200 | — | — |
| 1989-11-20 | $11.13 | $11.50 | 85,200 | — | — |
| 1989-11-17 | $10.88 | $11.24 | 131,200 | — | — |
| 1989-11-16 | $10.75 | $11.11 | 125,600 | — | — |
| 1989-11-15 | $10.50 | $10.86 | 17,400 | — | — |
| 1989-11-14 | $10.50 | $10.86 | 83,400 | — | — |
| 1989-11-13 | $10.63 | $10.98 | 5,400 | — | — |
| 1989-11-10 | $10.50 | $10.86 | 16,200 | — | — |
| 1989-11-09 | $10.75 | $11.11 | 28,800 | — | — |
| 1989-11-08 | $10.88 | $11.24 | 37,800 | — | — |
| 1989-11-07 | $10.88 | $11.24 | 75,000 | — | — |
| 1989-11-06 | $10.88 | $11.24 | 21,200 | — | — |
| 1989-11-03 | $10.88 | $11.24 | 9,600 | — | — |
| 1989-11-02 | $10.88 | $11.24 | 30,600 | — | — |
| 1989-11-01 | $10.88 | $11.24 | 6,400 | — | — |
| 1989-10-31 | $10.88 | $11.24 | 14,400 | — | — |
| 1989-10-30 | $11.13 | $11.50 | 90,400 | — | — |
| 1989-10-27 | $11.13 | $11.50 | 269,000 | — | — |
| 1989-10-26 | $11.00 | $11.37 | 88,400 | — | — |
| 1989-10-25 | $11.00 | $11.37 | 62,200 | — | — |
| 1989-10-24 | $10.94 | $11.31 | 64,400 | — | — |
| 1989-10-23 | $10.88 | $11.24 | 43,200 | — | — |
| 1989-10-20 | $11.13 | $11.50 | 43,400 | — | — |
| 1989-10-19 | $11.00 | $11.37 | 26,600 | — | — |
| 1989-10-18 | $10.88 | $11.24 | 15,400 | — | — |
| 1989-10-17 | $11.00 | $11.37 | 40,400 | — | — |
| 1989-10-16 | $11.25 | $11.63 | 55,800 | — | — |
| 1989-10-13 | $11.38 | $11.76 | 20,200 | — | — |
| 1989-10-12 | $11.50 | $11.89 | 89,400 | — | — |
| 1989-10-11 | $11.63 | $12.02 | 219,600 | — | — |
| 1989-10-10 | $11.50 | $11.89 | 21,200 | — | — |
| 1989-10-09 | $11.38 | $11.76 | 101,200 | — | — |
| 1989-10-06 | $11.38 | $11.76 | 15,000 | — | — |
| 1989-10-05 | $11.25 | $11.63 | 47,800 | — | — |
| 1989-10-04 | $11.44 | $11.82 | 13,200 | — | — |
| 1989-10-03 | $11.38 | $11.76 | 26,000 | — | — |
| 1989-10-02 | $11.50 | $11.89 | 19,000 | — | — |
| 1989-09-29 | $11.38 | $11.76 | 10,000 | — | — |
| 1989-09-28 | $11.25 | $11.63 | 21,200 | — | — |
| 1989-09-27 | $11.25 | $11.63 | 45,800 | — | — |
| 1989-09-26 | $11.50 | $11.89 | 18,000 | — | — |
| 1989-09-25 | $11.50 | $11.89 | 43,400 | — | — |
| 1989-09-22 | $11.50 | $11.89 | 52,600 | — | — |
| 1989-09-21 | $11.63 | $12.02 | 6,000 | — | — |
| 1989-09-20 | $11.63 | $12.02 | 3,400 | — | — |
| 1989-09-19 | $11.63 | $11.98 | 127,000 | — | — |
| 1989-09-18 | $11.75 | $12.11 | 9,200 | — | — |
| 1989-09-15 | $11.75 | $12.11 | 48,000 | — | — |
| 1989-09-14 | $11.94 | $12.30 | 24,800 | — | — |
| 1989-09-13 | $11.88 | $12.23 | 30,600 | — | — |
| 1989-09-12 | $12.00 | $12.36 | 118,200 | — | — |
| 1989-09-11 | $11.38 | $11.72 | 28,000 | — | — |
| 1989-09-08 | $11.75 | $12.11 | 54,600 | — | — |
| 1989-09-07 | $11.38 | $11.72 | 75,200 | — | — |
| 1989-09-06 | $11.50 | $11.85 | 21,400 | — | — |
| 1989-09-05 | $11.38 | $11.72 | 72,800 | — | — |
| 1989-09-01 | $11.38 | $11.72 | 61,000 | — | — |
| 1989-08-31 | $11.38 | $11.72 | 21,000 | — | — |
| 1989-08-30 | $11.38 | $11.72 | 5,800 | — | — |
| 1989-08-29 | $11.25 | $11.59 | 8,800 | — | — |
| 1989-08-28 | $11.38 | $11.72 | 25,400 | — | — |
| 1989-08-25 | $11.38 | $11.72 | 229,400 | — | — |
| 1989-08-24 | $11.38 | $11.72 | 46,200 | — | — |
| 1989-08-23 | $11.25 | $11.59 | 36,400 | — | — |
| 1989-08-22 | $11.25 | $11.59 | 26,400 | — | — |
| 1989-08-21 | $11.50 | $11.85 | 200 | — | — |
| 1989-08-18 | $11.25 | $11.59 | 13,400 | — | — |
| 1989-08-17 | $11.50 | $11.85 | 43,000 | — | — |
| 1989-08-16 | $11.38 | $11.72 | 154,400 | — | — |
| 1989-08-15 | $11.25 | $11.59 | 4,000 | — | — |
| 1989-08-14 | $11.38 | $11.72 | 45,600 | — | — |
| 1989-08-11 | $11.31 | $11.65 | 225,000 | — | — |
| 1989-08-10 | $11.31 | $11.65 | 237,600 | — | — |
| 1989-08-09 | $11.38 | $11.72 | 6,600 | — | — |
| 1989-08-08 | $11.63 | $11.98 | 40,200 | — | — |
| 1989-08-07 | $11.50 | $11.85 | 18,400 | — | — |
| 1989-08-04 | $11.50 | $11.85 | 11,400 | — | — |
| 1989-08-03 | $11.50 | $11.85 | 33,600 | — | — |
| 1989-08-02 | $11.25 | $11.59 | 72,000 | — | — |
| 1989-08-01 | $11.38 | $11.72 | 568,000 | — | — |
| 1989-07-31 | $11.13 | $11.46 | 12,400 | — | — |
| 1989-07-28 | $11.00 | $11.33 | 53,200 | — | — |
| 1989-07-27 | $11.13 | $11.46 | 120,200 | — | — |
| 1989-07-26 | $11.00 | $11.33 | 212,600 | — | — |
| 1989-07-25 | $11.00 | $11.33 | 42,000 | — | — |
| 1989-07-24 | $11.13 | $11.46 | 20,600 | — | — |
| 1989-07-21 | $11.25 | $11.59 | 142,000 | — | — |
| 1989-07-20 | $11.38 | $11.72 | 34,200 | — | — |
| 1989-07-19 | $11.38 | $11.72 | 84,200 | — | — |
| 1989-07-18 | $11.38 | $11.72 | 57,200 | — | — |
| 1989-07-17 | $11.50 | $11.85 | 15,200 | — | — |
| 1989-07-14 | $11.38 | $11.72 | 96,000 | — | — |
| 1989-07-13 | $11.50 | $11.85 | 43,600 | — | — |
| 1989-07-12 | $11.38 | $11.72 | 39,600 | — | — |
| 1989-07-11 | $11.63 | $11.98 | 112,800 | — | — |
| 1989-07-10 | $11.50 | $11.85 | 16,200 | — | — |
| 1989-07-07 | $11.50 | $11.85 | 70,400 | — | — |
| 1989-07-06 | $11.38 | $11.72 | 56,200 | — | — |
| 1989-07-05 | $11.50 | $11.85 | 136,800 | — | — |
| 1989-07-03 | $11.63 | $11.98 | 7,800 | — | — |
| 1989-06-30 | $11.63 | $11.98 | 125,600 | — | — |
| 1989-06-29 | $11.50 | $11.85 | 46,600 | — | — |
| 1989-06-28 | $11.38 | $11.72 | 79,200 | — | — |
| 1989-06-27 | $11.63 | $11.94 | 102,000 | — | — |
| 1989-06-26 | $11.25 | $11.55 | 224,200 | — | — |
| 1989-06-23 | $11.25 | $11.55 | 48,600 | — | — |
| 1989-06-22 | $11.38 | $11.68 | 111,000 | — | — |
| 1989-06-21 | $11.19 | $11.49 | 710,400 | — | — |
| 1989-06-20 | $11.13 | $11.42 | 288,800 | — | — |
| 1989-06-19 | $11.38 | $11.68 | 70,800 | — | — |
| 1989-06-16 | $11.50 | $11.81 | 70,600 | — | — |
| 1989-06-15 | $11.63 | $11.94 | 4,000 | — | — |
| 1989-06-14 | $11.75 | $12.06 | 24,200 | — | — |
| 1989-06-13 | $11.88 | $12.19 | 242,400 | — | — |
| 1989-06-12 | $11.63 | $11.94 | 109,000 | — | — |
| 1989-06-09 | $11.56 | $11.87 | 73,600 | — | — |
| 1989-06-08 | $11.56 | $11.87 | 46,200 | — | — |
| 1989-06-07 | $11.56 | $11.87 | 17,800 | — | — |
| 1989-06-06 | $11.50 | $11.81 | 90,600 | — | — |
| 1989-06-05 | $11.63 | $11.94 | 44,400 | — | — |
| 1989-06-02 | $11.63 | $11.94 | 29,000 | — | — |
| 1989-06-01 | $11.50 | $11.81 | 387,400 | — | — |
| 1989-05-31 | $11.50 | $11.81 | 134,800 | — | — |
| 1989-05-30 | $11.38 | $11.68 | 127,600 | — | — |
| 1989-05-26 | $11.38 | $11.68 | 29,800 | — | — |
| 1989-05-25 | $11.13 | $11.42 | 82,400 | — | — |
| 1989-05-24 | $11.38 | $11.68 | 6,600 | — | — |
| 1989-05-23 | $11.38 | $11.68 | 89,600 | — | — |
| 1989-05-22 | $11.25 | $11.55 | 49,400 | — | — |
| 1989-05-19 | $11.25 | $11.55 | 39,200 | — | — |
| 1989-05-18 | $11.25 | $11.55 | 11,400 | — | — |
| 1989-05-17 | $11.38 | $11.68 | 238,400 | — | — |
| 1989-05-16 | $11.38 | $11.68 | 27,000 | — | — |
| 1989-05-15 | $11.38 | $11.68 | 59,000 | — | — |
| 1989-05-12 | $11.63 | $11.94 | 8,000 | — | — |
| 1989-05-11 | $11.38 | $11.68 | 189,200 | — | — |
| 1989-05-10 | $11.50 | $11.81 | 148,200 | — | — |
| 1989-05-09 | $11.75 | $12.06 | 191,600 | — | — |
| 1989-05-08 | $11.81 | $12.13 | 112,200 | — | — |
| 1989-05-05 | $11.75 | $12.06 | 44,000 | — | — |
| 1989-05-04 | $11.50 | $11.81 | 6,200 | — | — |
| 1989-05-03 | $11.63 | $11.94 | 137,400 | — | — |
| 1989-05-02 | $11.50 | $11.81 | 128,000 | — | — |
| 1989-05-01 | $11.13 | $11.42 | 86,400 | — | — |
| 1989-04-28 | $11.25 | $11.55 | 129,200 | — | — |
| 1989-04-27 | $11.13 | $11.42 | 194,200 | — | — |
| 1989-04-26 | $11.13 | $11.42 | 72,400 | — | — |
| 1989-04-25 | $11.00 | $11.29 | 288,400 | — | — |
| 1989-04-24 | $10.88 | $11.17 | 251,600 | — | — |
| 1989-04-21 | $10.75 | $11.04 | 204,600 | — | — |
| 1989-04-20 | $11.00 | $11.29 | 116,200 | — | — |
| 1989-04-19 | $10.88 | $11.17 | 165,600 | — | — |
| 1989-04-18 | $10.50 | $10.78 | 144,800 | — | — |
| 1989-04-17 | $10.00 | $10.27 | 101,400 | — | — |
| 1989-04-14 | $10.13 | $10.40 | 200,600 | — | — |
| 1989-04-13 | $9.88 | $10.14 | 925,200 | — | — |
| 1989-04-12 | $9.81 | $10.07 | 218,000 | — | — |
| 1989-04-11 | $10.00 | $10.27 | 206,400 | — | — |
| 1989-04-10 | $10.69 | $10.97 | 84,600 | — | — |
| 1989-04-07 | $10.50 | $10.78 | 65,400 | — | — |
| 1989-04-06 | $10.50 | $10.78 | 58,200 | — | — |
| 1989-04-05 | $10.75 | $11.04 | 70,200 | — | — |
| 1989-04-04 | $10.63 | $10.91 | 44,600 | — | — |
| 1989-04-03 | $10.75 | $11.04 | 17,400 | — | — |
| 1989-03-31 | $10.88 | $11.17 | 110,200 | — | — |
| 1989-03-30 | $10.88 | $11.17 | 97,200 | — | — |
| 1989-03-29 | $10.75 | $11.04 | 96,600 | — | — |
| 1989-03-28 | $10.88 | $11.12 | 166,400 | — | — |
| 1989-03-27 | $11.00 | $11.25 | 88,200 | — | — |
| 1989-03-23 | $11.13 | $11.38 | 117,600 | — | — |
| 1989-03-22 | $11.00 | $11.25 | 19,400 | — | — |
| 1989-03-21 | $11.00 | $11.25 | 297,800 | — | — |
| 1989-03-20 | $10.88 | $11.12 | 15,200 | — | — |
| 1989-03-17 | $11.13 | $11.38 | 32,400 | — | — |
| 1989-03-16 | $11.13 | $11.38 | 76,400 | — | — |
| 1989-03-15 | $11.25 | $11.51 | 109,000 | — | — |
| 1989-03-14 | $11.00 | $11.25 | 72,800 | — | — |
| 1989-03-13 | $10.75 | $11.00 | 245,600 | — | — |
| 1989-03-10 | $10.38 | $10.61 | 192,400 | — | — |
| 1989-03-09 | $10.50 | $10.74 | 219,200 | — | — |
| 1989-03-08 | $10.38 | $10.61 | 169,400 | — | — |
| 1989-03-07 | $10.50 | $10.74 | 331,200 | — | — |
| 1989-03-06 | $10.63 | $10.87 | 26,000 | — | — |
| 1989-03-03 | $10.75 | $11.00 | 34,400 | — | — |
| 1989-03-02 | $11.00 | $11.25 | 321,800 | — | — |
| 1989-03-01 | $11.00 | $11.25 | 19,600 | — | — |
| 1989-02-28 | $11.00 | $11.25 | 34,200 | — | — |
| 1989-02-27 | $11.00 | $11.25 | 151,600 | — | — |
| 1989-02-24 | $11.25 | $11.51 | 126,400 | — | — |
| 1989-02-23 | $11.00 | $11.25 | 22,400 | — | — |
| 1989-02-22 | $11.00 | $11.25 | 130,600 | — | — |
| 1989-02-21 | $11.38 | $11.64 | 55,000 | — | — |
| 1989-02-17 | $12.00 | $12.28 | 13,600 | — | — |
| 1989-02-16 | $12.25 | $12.53 | 18,000 | — | — |
| 1989-02-15 | $12.38 | $12.66 | 33,000 | — | — |
| 1989-02-14 | $12.25 | $12.53 | 163,600 | — | — |
| 1989-02-13 | $12.38 | $12.66 | 13,000 | — | — |
| 1989-02-10 | $12.38 | $12.66 | 3,400 | — | — |
| 1989-02-09 | $12.38 | $12.66 | 23,200 | — | — |
| 1989-02-08 | $12.50 | $12.79 | 23,000 | — | — |
| 1989-02-07 | $12.38 | $12.66 | 30,200 | — | — |
| 1989-02-06 | $12.50 | $12.79 | 11,200 | — | — |
| 1989-02-03 | $12.38 | $12.66 | 18,200 | — | — |
| 1989-02-02 | $12.25 | $12.53 | 5,600 | — | — |
| 1989-02-01 | $12.50 | $12.79 | 176,200 | — | — |
| 1989-01-31 | $12.50 | $12.79 | 33,800 | — | — |
| 1989-01-30 | $12.38 | $12.66 | 2,400 | — | — |
| 1989-01-27 | $12.38 | $12.66 | 12,200 | — | — |
| 1989-01-26 | $12.38 | $12.66 | 278,400 | — | — |
| 1989-01-25 | $12.63 | $12.91 | 33,400 | — | — |
| 1989-01-24 | $12.63 | $12.91 | 29,400 | — | — |
| 1989-01-23 | $12.44 | $12.72 | 405,200 | — | — |
| 1989-01-20 | $12.63 | $12.91 | 73,600 | — | — |
| 1989-01-19 | $12.38 | $12.66 | 10,400 | — | — |
| 1989-01-18 | $12.50 | $12.79 | 28,200 | — | — |
| 1989-01-17 | $12.50 | $12.79 | 47,400 | — | — |
| 1989-01-16 | $12.38 | $12.66 | 9,000 | — | — |
| 1989-01-13 | $12.50 | $12.79 | 44,200 | — | — |
| 1989-01-12 | $12.38 | $12.66 | 25,600 | — | — |
| 1989-01-11 | $12.44 | $12.72 | 62,400 | — | — |
| 1989-01-10 | $12.44 | $12.72 | 402,200 | — | — |
| 1989-01-09 | $12.63 | $12.91 | 7,400 | — | — |
| 1989-01-06 | $12.63 | $12.91 | 30,200 | — | — |
| 1989-01-05 | $12.63 | $12.91 | 12,400 | — | — |
| 1989-01-04 | $12.50 | $12.79 | 38,400 | — | — |
| 1989-01-03 | $12.50 | $12.79 | 29,000 | — | — |