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 | $12.67 | $14.82 | 13,500 | — | — |
| 1989-12-28 | $12.42 | $14.53 | 8,400 | — | — |
| 1989-12-27 | $12.50 | $14.62 | 5,250 | — | — |
| 1989-12-26 | $12.50 | $14.62 | 3,000 | — | — |
| 1989-12-22 | $12.33 | $14.43 | 3,750 | — | — |
| 1989-12-21 | $12.33 | $14.43 | 20,250 | — | — |
| 1989-12-20 | $12.50 | $14.62 | 15,000 | — | — |
| 1989-12-19 | $12.50 | $14.62 | 31,950 | — | — |
| 1989-12-18 | $12.42 | $14.53 | 27,000 | — | — |
| 1989-12-15 | $12.58 | $14.72 | 16,650 | — | — |
| 1989-12-14 | $12.50 | $14.62 | 18,750 | — | — |
| 1989-12-13 | $12.67 | $14.82 | 9,000 | — | — |
| 1989-12-12 | $12.67 | $14.82 | 17,700 | — | — |
| 1989-12-11 | $12.83 | $15.01 | 39,750 | — | — |
| 1989-12-08 | $13.00 | $15.21 | 10,800 | — | — |
| 1989-12-07 | $13.08 | $15.31 | 9,900 | — | — |
| 1989-12-06 | $13.08 | $15.31 | 7,800 | — | — |
| 1989-12-05 | $12.92 | $15.11 | 9,450 | — | — |
| 1989-12-04 | $13.00 | $15.21 | 8,100 | — | — |
| 1989-12-01 | $13.17 | $15.40 | 19,050 | — | — |
| 1989-11-30 | $13.08 | $15.10 | 8,850 | — | — |
| 1989-11-29 | $13.25 | $15.29 | 12,150 | — | — |
| 1989-11-28 | $13.25 | $15.29 | 7,500 | — | — |
| 1989-11-27 | $13.25 | $15.29 | 4,800 | — | — |
| 1989-11-24 | $13.08 | $15.10 | 2,550 | — | — |
| 1989-11-22 | $13.00 | $15.00 | 4,500 | — | — |
| 1989-11-21 | $12.92 | $14.90 | 11,550 | — | — |
| 1989-11-20 | $12.92 | $14.90 | 6,300 | — | — |
| 1989-11-17 | $12.67 | $14.61 | 12,300 | — | — |
| 1989-11-16 | $12.83 | $14.81 | 24,450 | — | — |
| 1989-11-15 | $12.83 | $14.81 | 5,550 | — | — |
| 1989-11-14 | $13.08 | $15.10 | 8,850 | — | — |
| 1989-11-13 | $12.92 | $14.90 | 4,950 | — | — |
| 1989-11-10 | $12.83 | $14.81 | 15,150 | — | — |
| 1989-11-09 | $12.67 | $14.61 | 19,350 | — | — |
| 1989-11-08 | $12.67 | $14.61 | 15,450 | — | — |
| 1989-11-07 | $12.50 | $14.42 | 10,650 | — | — |
| 1989-11-06 | $12.50 | $14.42 | 11,250 | — | — |
| 1989-11-03 | $12.67 | $14.61 | 5,400 | — | — |
| 1989-11-02 | $12.67 | $14.61 | 17,550 | — | — |
| 1989-11-01 | $12.75 | $14.71 | 9,900 | — | — |
| 1989-10-31 | $12.83 | $14.81 | 16,800 | — | — |
| 1989-10-30 | $12.67 | $14.61 | 7,500 | — | — |
| 1989-10-27 | $12.83 | $14.81 | 10,350 | — | — |
| 1989-10-26 | $13.00 | $15.00 | 3,150 | — | — |
| 1989-10-25 | $13.08 | $15.10 | 24,600 | — | — |
| 1989-10-24 | $13.00 | $15.00 | 4,200 | — | — |
| 1989-10-23 | $12.92 | $14.90 | 5,250 | — | — |
| 1989-10-20 | $12.83 | $14.81 | 15,450 | — | — |
| 1989-10-19 | $13.08 | $15.10 | 7,500 | — | — |
| 1989-10-18 | $13.08 | $15.10 | 6,000 | — | — |
| 1989-10-17 | $13.00 | $15.00 | 11,550 | — | — |
| 1989-10-16 | $12.92 | $14.90 | 26,700 | — | — |
| 1989-10-13 | $13.08 | $15.10 | 15,600 | — | — |
| 1989-10-12 | $13.42 | $15.48 | 6,300 | — | — |
| 1989-10-11 | $13.58 | $15.67 | 13,650 | — | — |
| 1989-10-10 | $13.67 | $15.77 | 16,350 | — | — |
| 1989-10-09 | $13.42 | $15.48 | 9,750 | — | — |
| 1989-10-06 | $13.17 | $15.19 | 9,450 | — | — |
| 1989-10-05 | $13.33 | $15.38 | 4,200 | — | — |
| 1989-10-04 | $13.42 | $15.48 | 26,550 | — | — |
| 1989-10-03 | $13.33 | $15.38 | 21,900 | — | — |
| 1989-10-02 | $13.33 | $15.38 | 19,950 | — | — |
| 1989-09-29 | $13.25 | $15.29 | 9,000 | — | — |
| 1989-09-28 | $13.33 | $15.38 | 8,850 | — | — |
| 1989-09-27 | $13.42 | $15.48 | 2,550 | — | — |
| 1989-09-26 | $13.33 | $15.38 | 4,500 | — | — |
| 1989-09-25 | $13.50 | $15.58 | 1,350 | — | — |
| 1989-09-22 | $13.50 | $15.58 | 5,550 | — | — |
| 1989-09-21 | $13.42 | $15.48 | 11,850 | — | — |
| 1989-09-20 | $13.25 | $15.29 | 9,900 | — | — |
| 1989-09-19 | $13.42 | $15.48 | 5,700 | — | — |
| 1989-09-18 | $13.25 | $15.29 | 12,450 | — | — |
| 1989-09-15 | $13.17 | $15.19 | 20,100 | — | — |
| 1989-09-14 | $13.42 | $15.48 | 6,900 | — | — |
| 1989-09-13 | $13.42 | $15.48 | 30,750 | — | — |
| 1989-09-12 | $13.75 | $15.86 | 9,750 | — | — |
| 1989-09-11 | $13.75 | $15.86 | 10,350 | — | — |
| 1989-09-08 | $13.83 | $15.96 | 15,900 | — | — |
| 1989-09-07 | $13.58 | $15.67 | 8,400 | — | — |
| 1989-09-06 | $13.67 | $15.77 | 7,950 | — | — |
| 1989-09-05 | $13.75 | $15.86 | 4,200 | — | — |
| 1989-09-01 | $13.50 | $15.58 | 5,400 | — | — |
| 1989-08-31 | $13.75 | $15.67 | 5,850 | — | — |
| 1989-08-30 | $13.67 | $15.58 | 11,700 | — | — |
| 1989-08-29 | $13.67 | $15.58 | 5,250 | — | — |
| 1989-08-28 | $13.83 | $15.77 | 7,500 | — | — |
| 1989-08-25 | $13.75 | $15.67 | 6,900 | — | — |
| 1989-08-24 | $14.00 | $15.96 | 6,000 | — | — |
| 1989-08-23 | $13.67 | $15.58 | 4,800 | — | — |
| 1989-08-22 | $13.75 | $15.67 | 10,950 | — | — |
| 1989-08-21 | $13.92 | $15.86 | 10,950 | — | — |
| 1989-08-18 | $14.17 | $16.15 | 9,900 | — | — |
| 1989-08-17 | $14.00 | $15.96 | 14,700 | — | — |
| 1989-08-16 | $14.00 | $15.96 | 11,700 | — | — |
| 1989-08-15 | $14.00 | $15.96 | 10,800 | — | — |
| 1989-08-14 | $14.08 | $16.05 | 21,300 | — | — |
| 1989-08-11 | $13.92 | $15.86 | 8,700 | — | — |
| 1989-08-10 | $13.83 | $15.77 | 11,700 | — | — |
| 1989-08-09 | $14.00 | $15.96 | 24,750 | — | — |
| 1989-08-08 | $13.92 | $15.86 | 13,200 | — | — |
| 1989-08-07 | $13.75 | $15.67 | 3,450 | — | — |
| 1989-08-04 | $13.58 | $15.48 | 8,850 | — | — |
| 1989-08-03 | $13.58 | $15.48 | 13,800 | — | — |
| 1989-08-02 | $13.58 | $15.48 | 4,950 | — | — |
| 1989-08-01 | $13.67 | $15.58 | 7,650 | — | — |
| 1989-07-31 | $13.50 | $15.39 | 6,600 | — | — |
| 1989-07-28 | $13.42 | $15.29 | 8,250 | — | — |
| 1989-07-27 | $13.58 | $15.48 | 15,000 | — | — |
| 1989-07-26 | $13.58 | $15.48 | 25,650 | — | — |
| 1989-07-25 | $13.58 | $15.48 | 12,450 | — | — |
| 1989-07-24 | $13.42 | $15.29 | 3,150 | — | — |
| 1989-07-21 | $13.50 | $15.39 | 5,400 | — | — |
| 1989-07-20 | $13.42 | $15.29 | 8,850 | — | — |
| 1989-07-19 | $13.58 | $15.48 | 6,900 | — | — |
| 1989-07-18 | $13.67 | $15.58 | 4,200 | — | — |
| 1989-07-17 | $13.50 | $15.39 | 6,450 | — | — |
| 1989-07-14 | $13.42 | $15.29 | 6,600 | — | — |
| 1989-07-13 | $13.58 | $15.48 | 6,900 | — | — |
| 1989-07-12 | $13.50 | $15.39 | 14,250 | — | — |
| 1989-07-11 | $13.42 | $15.29 | 5,250 | — | — |
| 1989-07-10 | $13.50 | $15.39 | 7,050 | — | — |
| 1989-07-07 | $13.42 | $15.29 | 5,400 | — | — |
| 1989-07-06 | $13.42 | $15.29 | 9,750 | — | — |
| 1989-07-05 | $13.58 | $15.48 | 22,050 | — | — |
| 1989-07-03 | $13.50 | $15.39 | 2,100 | — | — |
| 1989-06-30 | $13.50 | $15.39 | 47,400 | — | — |
| 1989-06-29 | $13.25 | $15.10 | 3,750 | — | — |
| 1989-06-28 | $13.25 | $15.10 | 10,950 | — | — |
| 1989-06-27 | $13.33 | $15.20 | 4,800 | — | — |
| 1989-06-26 | $13.33 | $15.20 | 4,050 | — | — |
| 1989-06-23 | $13.33 | $15.20 | 3,000 | — | — |
| 1989-06-22 | $13.25 | $15.10 | 2,250 | — | — |
| 1989-06-21 | $13.25 | $15.10 | 12,900 | — | — |
| 1989-06-20 | $13.42 | $15.29 | 3,150 | — | — |
| 1989-06-19 | $13.33 | $15.20 | 13,200 | — | — |
| 1989-06-16 | $13.42 | $15.29 | 9,750 | — | — |
| 1989-06-15 | $13.42 | $15.29 | 5,250 | — | — |
| 1989-06-14 | $13.42 | $15.29 | 2,100 | — | — |
| 1989-06-13 | $13.42 | $15.29 | 6,000 | — | — |
| 1989-06-12 | $13.42 | $15.29 | 13,500 | — | — |
| 1989-06-09 | $13.42 | $15.29 | 9,750 | — | — |
| 1989-06-08 | $13.33 | $15.20 | 11,700 | — | — |
| 1989-06-07 | $13.33 | $15.20 | 4,650 | — | — |
| 1989-06-06 | $13.33 | $15.20 | 25,800 | — | — |
| 1989-06-05 | $13.33 | $15.20 | 14,400 | — | — |
| 1989-06-02 | $13.33 | $15.01 | 7,500 | — | — |
| 1989-06-01 | $13.25 | $14.91 | 8,400 | — | — |
| 1989-05-31 | $13.33 | $15.01 | 4,500 | — | — |
| 1989-05-30 | $13.25 | $14.91 | 14,400 | — | — |
| 1989-05-26 | $13.33 | $15.01 | 15,450 | — | — |
| 1989-05-25 | $13.42 | $15.10 | 9,450 | — | — |
| 1989-05-24 | $13.33 | $15.01 | 3,900 | — | — |
| 1989-05-23 | $13.50 | $15.19 | 9,150 | — | — |
| 1989-05-22 | $13.33 | $15.01 | 10,350 | — | — |
| 1989-05-19 | $13.33 | $15.01 | 13,050 | — | — |
| 1989-05-18 | $13.50 | $15.19 | 17,400 | — | — |
| 1989-05-17 | $13.42 | $15.10 | 7,650 | — | — |
| 1989-05-16 | $13.42 | $15.10 | 24,450 | — | — |
| 1989-05-15 | $13.58 | $15.29 | 13,650 | — | — |
| 1989-05-12 | $13.58 | $15.29 | 15,450 | — | — |
| 1989-05-11 | $13.50 | $15.19 | 23,400 | — | — |
| 1989-05-10 | $13.67 | $15.38 | 16,500 | — | — |
| 1989-05-09 | $13.50 | $15.19 | 20,850 | — | — |
| 1989-05-08 | $13.25 | $14.91 | 14,250 | — | — |
| 1989-05-05 | $13.25 | $14.91 | 19,500 | — | — |
| 1989-05-04 | $13.25 | $14.91 | 295,350 | — | — |
| 1989-05-03 | $13.25 | $14.91 | 450 | — | — |
| 1989-05-02 | $13.25 | $14.91 | 13,650 | — | — |
| 1989-05-01 | $13.33 | $15.01 | 6,900 | — | — |
| 1989-04-28 | $13.50 | $15.19 | 31,800 | — | — |
| 1989-04-27 | $13.17 | $14.82 | 21,300 | — | — |
| 1989-04-26 | $12.75 | $14.35 | 2,700 | — | — |
| 1989-04-25 | $12.83 | $14.44 | 11,250 | — | — |
| 1989-04-24 | $13.08 | $14.73 | 8,400 | — | — |
| 1989-04-21 | $13.08 | $14.73 | 3,000 | — | — |
| 1989-04-20 | $12.92 | $14.54 | 8,850 | — | — |
| 1989-04-19 | $13.08 | $14.73 | 22,200 | — | — |
| 1989-04-18 | $13.17 | $14.82 | 9,450 | — | — |
| 1989-04-17 | $13.25 | $14.91 | 8,700 | — | — |
| 1989-04-14 | $13.33 | $15.01 | 8,700 | — | — |
| 1989-04-13 | $13.33 | $15.01 | 4,350 | — | — |
| 1989-04-12 | $13.33 | $15.01 | 4,800 | — | — |
| 1989-04-11 | $13.33 | $15.01 | 19,650 | — | — |
| 1989-04-10 | $13.17 | $14.82 | 3,450 | — | — |
| 1989-04-07 | $13.17 | $14.82 | 6,450 | — | — |
| 1989-04-06 | $13.25 | $14.91 | 41,250 | — | — |
| 1989-04-05 | $12.67 | $14.26 | 5,700 | — | — |
| 1989-04-04 | $12.67 | $14.26 | 11,700 | — | — |
| 1989-04-03 | $12.67 | $14.26 | 15,000 | — | — |
| 1989-03-31 | $12.58 | $14.16 | 7,350 | — | — |
| 1989-03-30 | $12.50 | $14.07 | 5,550 | — | — |
| 1989-03-29 | $12.42 | $13.98 | 4,350 | — | — |
| 1989-03-28 | $12.33 | $13.88 | 5,400 | — | — |
| 1989-03-27 | $12.33 | $13.88 | 25,200 | — | — |
| 1989-03-23 | $12.67 | $14.26 | 2,700 | — | — |
| 1989-03-22 | $12.67 | $14.26 | 3,150 | — | — |
| 1989-03-21 | $12.75 | $14.35 | 8,400 | — | — |
| 1989-03-20 | $12.50 | $14.07 | 3,300 | — | — |
| 1989-03-17 | $12.42 | $13.98 | 52,650 | — | — |
| 1989-03-16 | $12.83 | $14.44 | 2,550 | — | — |
| 1989-03-15 | $12.83 | $14.44 | 5,250 | — | — |
| 1989-03-14 | $12.83 | $14.44 | 3,300 | — | — |
| 1989-03-13 | $12.92 | $14.54 | 8,700 | — | — |
| 1989-03-10 | $12.83 | $14.44 | 6,150 | — | — |
| 1989-03-09 | $13.00 | $14.63 | 3,900 | — | — |
| 1989-03-08 | $12.83 | $14.44 | 6,750 | — | — |
| 1989-03-07 | $12.75 | $14.35 | 4,650 | — | — |
| 1989-03-06 | $12.58 | $14.16 | 28,650 | — | — |
| 1989-03-03 | $12.58 | $13.98 | 5,400 | — | — |
| 1989-03-02 | $12.67 | $14.07 | 5,550 | — | — |
| 1989-03-01 | $12.67 | $14.07 | 5,700 | — | — |
| 1989-02-28 | $12.58 | $13.98 | 3,900 | — | — |
| 1989-02-27 | $12.67 | $14.07 | 7,200 | — | — |
| 1989-02-24 | $12.58 | $13.98 | 6,600 | — | — |
| 1989-02-23 | $12.75 | $14.16 | 7,200 | — | — |
| 1989-02-22 | $12.67 | $14.07 | 8,400 | — | — |
| 1989-02-21 | $12.75 | $14.16 | 17,550 | — | — |
| 1989-02-17 | $13.08 | $14.53 | 5,400 | — | — |
| 1989-02-16 | $13.08 | $14.53 | 3,000 | — | — |
| 1989-02-15 | $13.17 | $14.62 | 3,450 | — | — |
| 1989-02-14 | $13.08 | $14.53 | 8,550 | — | — |
| 1989-02-13 | $13.25 | $14.72 | 7,950 | — | — |
| 1989-02-10 | $13.25 | $14.72 | 3,450 | — | — |
| 1989-02-09 | $13.25 | $14.72 | 2,850 | — | — |
| 1989-02-08 | $13.25 | $14.72 | 5,550 | — | — |
| 1989-02-07 | $13.33 | $14.81 | 14,550 | — | — |
| 1989-02-06 | $13.33 | $14.81 | 6,750 | — | — |
| 1989-02-03 | $13.50 | $14.99 | 1,350 | — | — |
| 1989-02-02 | $13.50 | $14.99 | 5,550 | — | — |
| 1989-02-01 | $13.50 | $14.99 | 9,300 | — | — |
| 1989-01-31 | $13.42 | $14.90 | 7,650 | — | — |
| 1989-01-30 | $13.33 | $14.81 | 3,450 | — | — |
| 1989-01-27 | $13.33 | $14.81 | 9,000 | — | — |
| 1989-01-26 | $13.33 | $14.81 | 2,550 | — | — |
| 1989-01-25 | $13.33 | $14.81 | 3,150 | — | — |
| 1989-01-24 | $13.42 | $14.90 | 2,400 | — | — |
| 1989-01-23 | $13.33 | $14.81 | 11,100 | — | — |
| 1989-01-20 | $13.33 | $14.81 | 9,000 | — | — |
| 1989-01-19 | $13.33 | $14.81 | 5,550 | — | — |
| 1989-01-18 | $13.42 | $14.90 | 6,900 | — | — |
| 1989-01-17 | $13.33 | $14.81 | 5,250 | — | — |
| 1989-01-16 | $13.33 | $14.81 | 8,550 | — | — |
| 1989-01-13 | $13.50 | $14.99 | 7,500 | — | — |
| 1989-01-12 | $13.50 | $14.99 | 6,450 | — | — |
| 1989-01-11 | $13.42 | $14.90 | 19,050 | — | — |
| 1989-01-10 | $13.75 | $15.27 | 6,450 | — | — |
| 1989-01-09 | $13.92 | $15.46 | 7,800 | — | — |
| 1989-01-06 | $14.08 | $15.64 | 17,100 | — | — |
| 1989-01-05 | $14.08 | $15.64 | 22,950 | — | — |
| 1989-01-04 | $14.08 | $15.64 | 38,400 | — | — |
| 1989-01-03 | $14.25 | $15.83 | 13,800 | — | — |