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
- 1972-06-01 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 | $9.75 | $17.04 | 947,600 | — | — |
| 1989-12-28 | $9.72 | $16.99 | 709,600 | — | — |
| 1989-12-27 | $9.63 | $16.82 | 1,112,800 | — | — |
| 1989-12-26 | $9.56 | $16.71 | 487,600 | — | — |
| 1989-12-22 | $9.72 | $16.99 | 1,505,200 | — | — |
| 1989-12-21 | $9.78 | $17.10 | 1,522,800 | — | — |
| 1989-12-20 | $9.56 | $16.71 | 2,054,400 | — | — |
| 1989-12-19 | $9.47 | $16.55 | 1,472,400 | — | — |
| 1989-12-18 | $9.44 | $16.50 | 1,517,600 | — | — |
| 1989-12-15 | $9.75 | $17.04 | 2,036,800 | — | — |
| 1989-12-14 | $9.75 | $17.04 | 2,040,000 | — | — |
| 1989-12-13 | $9.75 | $17.04 | 1,758,000 | — | — |
| 1989-12-12 | $9.56 | $16.71 | 1,800,800 | — | — |
| 1989-12-11 | $9.44 | $16.50 | 1,319,200 | — | — |
| 1989-12-08 | $9.34 | $16.33 | 1,218,800 | — | — |
| 1989-12-07 | $9.38 | $16.39 | 369,200 | — | — |
| 1989-12-06 | $9.31 | $16.28 | 968,800 | — | — |
| 1989-12-05 | $9.28 | $16.22 | 620,000 | — | — |
| 1989-12-04 | $9.28 | $16.22 | 1,040,400 | — | — |
| 1989-12-01 | $9.47 | $16.55 | 2,545,600 | — | — |
| 1989-11-30 | $9.41 | $16.44 | 879,200 | — | — |
| 1989-11-29 | $9.41 | $16.44 | 649,200 | — | — |
| 1989-11-28 | $9.59 | $16.77 | 1,281,200 | — | — |
| 1989-11-27 | $9.59 | $16.77 | 1,272,000 | — | — |
| 1989-11-24 | $9.38 | $16.39 | 508,400 | — | — |
| 1989-11-22 | $9.31 | $16.28 | 751,600 | — | — |
| 1989-11-21 | $9.34 | $16.33 | 1,398,400 | — | — |
| 1989-11-20 | $9.22 | $16.11 | 800,000 | — | — |
| 1989-11-17 | $9.31 | $16.28 | 1,059,200 | — | — |
| 1989-11-16 | $9.28 | $16.22 | 526,400 | — | — |
| 1989-11-15 | $9.13 | $15.95 | 730,800 | — | — |
| 1989-11-14 | $9.06 | $15.84 | 728,000 | — | — |
| 1989-11-13 | $9.00 | $15.73 | 1,236,800 | — | — |
| 1989-11-10 | $9.09 | $15.76 | 1,165,200 | — | — |
| 1989-11-09 | $9.03 | $15.65 | 1,131,600 | — | — |
| 1989-11-08 | $8.91 | $15.43 | 1,310,000 | — | — |
| 1989-11-07 | $8.75 | $15.16 | 2,425,200 | — | — |
| 1989-11-06 | $8.56 | $14.84 | 954,000 | — | — |
| 1989-11-03 | $8.72 | $15.11 | 987,200 | — | — |
| 1989-11-02 | $8.78 | $15.22 | 1,490,400 | — | — |
| 1989-11-01 | $8.75 | $15.16 | 1,070,800 | — | — |
| 1989-10-31 | $8.78 | $15.22 | 1,321,600 | — | — |
| 1989-10-30 | $8.69 | $15.05 | 1,226,400 | — | — |
| 1989-10-27 | $8.66 | $15.00 | 1,844,000 | — | — |
| 1989-10-26 | $8.69 | $15.05 | 1,454,000 | — | — |
| 1989-10-25 | $8.91 | $15.43 | 1,971,200 | — | — |
| 1989-10-24 | $9.25 | $16.03 | 3,063,600 | — | — |
| 1989-10-23 | $8.94 | $15.49 | 1,164,800 | — | — |
| 1989-10-20 | $8.94 | $15.49 | 790,000 | — | — |
| 1989-10-19 | $8.97 | $15.54 | 1,954,000 | — | — |
| 1989-10-18 | $8.91 | $15.43 | 1,316,800 | — | — |
| 1989-10-17 | $8.88 | $15.38 | 1,801,600 | — | — |
| 1989-10-16 | $9.00 | $15.59 | 3,552,000 | — | — |
| 1989-10-13 | $8.50 | $14.73 | 1,806,800 | — | — |
| 1989-10-12 | $9.19 | $15.92 | 740,800 | — | — |
| 1989-10-11 | $9.13 | $15.81 | 1,068,800 | — | — |
| 1989-10-10 | $9.13 | $15.81 | 969,200 | — | — |
| 1989-10-09 | $9.06 | $15.70 | 222,400 | — | — |
| 1989-10-06 | $9.09 | $15.76 | 1,641,200 | — | — |
| 1989-10-05 | $9.00 | $15.59 | 1,572,000 | — | — |
| 1989-10-04 | $9.16 | $15.87 | 1,794,000 | — | — |
| 1989-10-03 | $9.22 | $15.97 | 1,042,000 | — | — |
| 1989-10-02 | $9.00 | $15.59 | 877,600 | — | — |
| 1989-09-29 | $8.94 | $15.49 | 644,800 | — | — |
| 1989-09-28 | $8.97 | $15.54 | 1,641,200 | — | — |
| 1989-09-27 | $8.88 | $15.38 | 779,600 | — | — |
| 1989-09-26 | $8.88 | $15.38 | 1,494,800 | — | — |
| 1989-09-25 | $8.78 | $15.22 | 826,000 | — | — |
| 1989-09-22 | $8.88 | $15.38 | 965,600 | — | — |
| 1989-09-21 | $8.78 | $15.22 | 754,800 | — | — |
| 1989-09-20 | $8.78 | $15.22 | 754,400 | — | — |
| 1989-09-19 | $8.88 | $15.38 | 738,000 | — | — |
| 1989-09-18 | $8.81 | $15.27 | 722,800 | — | — |
| 1989-09-15 | $8.75 | $15.16 | 3,346,800 | — | — |
| 1989-09-14 | $8.75 | $15.16 | 2,132,400 | — | — |
| 1989-09-13 | $8.94 | $15.49 | 778,000 | — | — |
| 1989-09-12 | $9.03 | $15.65 | 828,000 | — | — |
| 1989-09-11 | $9.00 | $15.59 | 686,800 | — | — |
| 1989-09-08 | $9.09 | $15.76 | 599,200 | — | — |
| 1989-09-07 | $9.09 | $15.76 | 1,014,400 | — | — |
| 1989-09-06 | $9.19 | $15.92 | 1,234,800 | — | — |
| 1989-09-05 | $9.50 | $16.46 | 1,128,800 | — | — |
| 1989-09-01 | $9.38 | $16.24 | 1,512,000 | — | — |
| 1989-08-31 | $9.25 | $16.03 | 1,217,600 | — | — |
| 1989-08-30 | $9.25 | $16.03 | 1,050,800 | — | — |
| 1989-08-29 | $9.41 | $16.30 | 955,600 | — | — |
| 1989-08-28 | $9.47 | $16.41 | 1,022,400 | — | — |
| 1989-08-25 | $9.34 | $16.19 | 1,190,000 | — | — |
| 1989-08-24 | $9.25 | $16.03 | 1,660,400 | — | — |
| 1989-08-23 | $9.00 | $15.59 | 978,000 | — | — |
| 1989-08-22 | $9.00 | $15.59 | 802,000 | — | — |
| 1989-08-21 | $9.03 | $15.65 | 1,208,800 | — | — |
| 1989-08-18 | $9.28 | $16.08 | 952,800 | — | — |
| 1989-08-17 | $9.28 | $16.08 | 1,110,400 | — | — |
| 1989-08-16 | $9.25 | $16.03 | 1,006,400 | — | — |
| 1989-08-15 | $8.97 | $15.54 | 663,200 | — | — |
| 1989-08-14 | $8.84 | $15.32 | 945,200 | — | — |
| 1989-08-11 | $9.06 | $15.58 | 1,453,600 | — | — |
| 1989-08-10 | $9.25 | $15.90 | 1,524,800 | — | — |
| 1989-08-09 | $9.34 | $16.07 | 2,441,200 | — | — |
| 1989-08-08 | $9.28 | $15.96 | 2,948,000 | — | — |
| 1989-08-07 | $9.25 | $15.90 | 3,382,800 | — | — |
| 1989-08-04 | $9.09 | $15.64 | 1,678,800 | — | — |
| 1989-08-03 | $9.22 | $15.85 | 1,446,400 | — | — |
| 1989-08-02 | $9.22 | $15.85 | 1,580,800 | — | — |
| 1989-08-01 | $9.19 | $15.80 | 2,966,400 | — | — |
| 1989-07-31 | $9.16 | $15.74 | 2,218,800 | — | — |
| 1989-07-28 | $9.13 | $15.69 | 1,773,600 | — | — |
| 1989-07-27 | $9.00 | $15.47 | 1,229,600 | — | — |
| 1989-07-26 | $8.84 | $15.21 | 768,000 | — | — |
| 1989-07-25 | $8.72 | $14.99 | 2,025,600 | — | — |
| 1989-07-24 | $8.66 | $14.88 | 1,304,000 | — | — |
| 1989-07-21 | $8.69 | $14.94 | 1,374,000 | — | — |
| 1989-07-20 | $8.66 | $14.88 | 1,319,600 | — | — |
| 1989-07-19 | $8.78 | $15.10 | 3,185,200 | — | — |
| 1989-07-18 | $8.69 | $14.94 | 997,200 | — | — |
| 1989-07-17 | $8.66 | $14.88 | 759,600 | — | — |
| 1989-07-14 | $8.63 | $14.83 | 2,029,600 | — | — |
| 1989-07-13 | $8.66 | $14.88 | 1,654,400 | — | — |
| 1989-07-12 | $8.72 | $14.99 | 706,000 | — | — |
| 1989-07-11 | $8.81 | $15.15 | 574,800 | — | — |
| 1989-07-10 | $8.75 | $15.04 | 707,600 | — | — |
| 1989-07-07 | $8.69 | $14.94 | 920,400 | — | — |
| 1989-07-06 | $8.63 | $14.83 | 1,191,600 | — | — |
| 1989-07-05 | $8.47 | $14.56 | 995,200 | — | — |
| 1989-07-03 | $8.50 | $14.61 | 448,000 | — | — |
| 1989-06-30 | $8.47 | $14.56 | 1,731,200 | — | — |
| 1989-06-29 | $8.56 | $14.72 | 1,358,000 | — | — |
| 1989-06-28 | $8.72 | $14.99 | 1,034,400 | — | — |
| 1989-06-27 | $8.88 | $15.26 | 1,152,800 | — | — |
| 1989-06-26 | $8.88 | $15.26 | 1,312,400 | — | — |
| 1989-06-23 | $8.88 | $15.26 | 804,800 | — | — |
| 1989-06-22 | $8.81 | $15.15 | 1,940,000 | — | — |
| 1989-06-21 | $8.56 | $14.72 | 1,078,400 | — | — |
| 1989-06-20 | $8.63 | $14.83 | 1,768,400 | — | — |
| 1989-06-19 | $8.69 | $14.94 | 1,095,200 | — | — |
| 1989-06-16 | $8.75 | $15.04 | 2,774,000 | — | — |
| 1989-06-15 | $8.69 | $14.94 | 1,174,000 | — | — |
| 1989-06-14 | $8.78 | $15.10 | 711,200 | — | — |
| 1989-06-13 | $8.78 | $15.10 | 1,077,600 | — | — |
| 1989-06-12 | $8.88 | $15.26 | 976,800 | — | — |
| 1989-06-09 | $8.88 | $15.26 | 1,041,600 | — | — |
| 1989-06-08 | $8.78 | $15.10 | 1,334,800 | — | — |
| 1989-06-07 | $8.75 | $15.04 | 1,053,200 | — | — |
| 1989-06-06 | $8.81 | $15.15 | 1,623,600 | — | — |
| 1989-06-05 | $8.75 | $15.04 | 1,243,200 | — | — |
| 1989-06-02 | $8.81 | $15.15 | 1,618,400 | — | — |
| 1989-06-01 | $8.84 | $15.21 | 1,840,800 | — | — |
| 1989-05-31 | $8.84 | $15.21 | 1,399,600 | — | — |
| 1989-05-30 | $8.78 | $15.10 | 1,064,400 | — | — |
| 1989-05-26 | $8.91 | $15.31 | 660,000 | — | — |
| 1989-05-25 | $9.00 | $15.47 | 739,600 | — | — |
| 1989-05-24 | $8.84 | $15.21 | 1,019,600 | — | — |
| 1989-05-23 | $8.78 | $15.10 | 1,690,800 | — | — |
| 1989-05-22 | $9.09 | $15.64 | 2,463,200 | — | — |
| 1989-05-19 | $8.81 | $15.15 | 1,868,400 | — | — |
| 1989-05-18 | $8.78 | $15.10 | 926,000 | — | — |
| 1989-05-17 | $8.81 | $15.15 | 1,523,200 | — | — |
| 1989-05-16 | $8.63 | $14.83 | 1,744,800 | — | — |
| 1989-05-15 | $8.66 | $14.88 | 2,639,600 | — | — |
| 1989-05-12 | $8.69 | $14.82 | 3,319,600 | — | — |
| 1989-05-11 | $8.16 | $13.91 | 1,274,800 | — | — |
| 1989-05-10 | $8.09 | $13.80 | 869,600 | — | — |
| 1989-05-09 | $8.09 | $13.80 | 926,400 | — | — |
| 1989-05-08 | $8.16 | $13.91 | 2,212,000 | — | — |
| 1989-05-05 | $8.44 | $14.39 | 1,326,000 | — | — |
| 1989-05-04 | $8.50 | $14.50 | 1,130,000 | — | — |
| 1989-05-03 | $8.38 | $14.28 | 2,240,400 | — | — |
| 1989-05-02 | $8.25 | $14.07 | 2,501,600 | — | — |
| 1989-05-01 | $8.22 | $14.02 | 1,577,200 | — | — |
| 1989-04-28 | $8.03 | $13.70 | 1,965,600 | — | — |
| 1989-04-27 | $8.06 | $13.75 | 1,518,000 | — | — |
| 1989-04-26 | $8.00 | $13.64 | 1,228,000 | — | — |
| 1989-04-25 | $8.00 | $13.64 | 671,200 | — | — |
| 1989-04-24 | $8.06 | $13.75 | 751,200 | — | — |
| 1989-04-21 | $7.91 | $13.48 | 591,200 | — | — |
| 1989-04-20 | $7.94 | $13.54 | 1,118,800 | — | — |
| 1989-04-19 | $8.09 | $13.80 | 3,514,800 | — | — |
| 1989-04-18 | $8.06 | $13.75 | 2,778,400 | — | — |
| 1989-04-17 | $8.00 | $13.64 | 2,492,800 | — | — |
| 1989-04-14 | $7.84 | $13.38 | 1,344,000 | — | — |
| 1989-04-13 | $7.66 | $13.06 | 905,200 | — | — |
| 1989-04-12 | $7.78 | $13.27 | 951,200 | — | — |
| 1989-04-11 | $7.69 | $13.11 | 832,000 | — | — |
| 1989-04-10 | $7.69 | $13.11 | 719,200 | — | — |
| 1989-04-07 | $7.56 | $12.90 | 1,235,600 | — | — |
| 1989-04-06 | $7.53 | $12.84 | 822,000 | — | — |
| 1989-04-05 | $7.66 | $13.06 | 609,600 | — | — |
| 1989-04-04 | $7.69 | $13.11 | 608,000 | — | — |
| 1989-04-03 | $7.69 | $13.11 | 970,800 | — | — |
| 1989-03-31 | $7.69 | $13.11 | 1,701,200 | — | — |
| 1989-03-30 | $7.53 | $12.84 | 812,800 | — | — |
| 1989-03-29 | $7.59 | $12.95 | 1,325,600 | — | — |
| 1989-03-28 | $7.59 | $12.95 | 1,425,200 | — | — |
| 1989-03-27 | $7.56 | $12.90 | 1,197,200 | — | — |
| 1989-03-23 | $7.50 | $12.79 | 981,200 | — | — |
| 1989-03-22 | $7.56 | $12.90 | 1,033,600 | — | — |
| 1989-03-21 | $7.50 | $12.79 | 1,764,800 | — | — |
| 1989-03-20 | $7.53 | $12.84 | 1,904,800 | — | — |
| 1989-03-17 | $7.44 | $12.68 | 3,002,000 | — | — |
| 1989-03-16 | $7.56 | $12.90 | 643,600 | — | — |
| 1989-03-15 | $7.59 | $12.95 | 1,080,000 | — | — |
| 1989-03-14 | $7.63 | $13.00 | 618,800 | — | — |
| 1989-03-13 | $7.63 | $13.00 | 647,600 | — | — |
| 1989-03-10 | $7.53 | $12.84 | 975,600 | — | — |
| 1989-03-09 | $7.56 | $12.90 | 1,076,400 | — | — |
| 1989-03-08 | $7.59 | $12.95 | 1,386,800 | — | — |
| 1989-03-07 | $7.50 | $12.79 | 1,706,000 | — | — |
| 1989-03-06 | $7.53 | $12.84 | 1,508,800 | — | — |
| 1989-03-03 | $7.56 | $12.90 | 734,400 | — | — |
| 1989-03-02 | $7.56 | $12.90 | 1,293,200 | — | — |
| 1989-03-01 | $7.44 | $12.68 | 1,913,200 | — | — |
| 1989-02-28 | $7.47 | $12.74 | 744,000 | — | — |
| 1989-02-27 | $7.44 | $12.68 | 1,616,400 | — | — |
| 1989-02-24 | $7.44 | $12.68 | 1,599,600 | — | — |
| 1989-02-23 | $7.50 | $12.79 | 1,908,800 | — | — |
| 1989-02-22 | $7.44 | $12.68 | 2,100,400 | — | — |
| 1989-02-21 | $7.63 | $13.00 | 2,141,600 | — | — |
| 1989-02-17 | $7.78 | $13.27 | 1,421,600 | — | — |
| 1989-02-16 | $7.81 | $13.32 | 935,600 | — | — |
| 1989-02-15 | $7.69 | $13.11 | 956,800 | — | — |
| 1989-02-14 | $7.59 | $12.95 | 1,082,400 | — | — |
| 1989-02-13 | $7.69 | $13.11 | 1,192,400 | — | — |
| 1989-02-10 | $7.75 | $13.10 | 1,684,800 | — | — |
| 1989-02-09 | $7.78 | $13.15 | 1,688,000 | — | — |
| 1989-02-08 | $7.97 | $13.47 | 842,400 | — | — |
| 1989-02-07 | $8.00 | $13.52 | 1,564,800 | — | — |
| 1989-02-06 | $8.06 | $13.63 | 898,400 | — | — |
| 1989-02-03 | $8.16 | $13.78 | 1,013,200 | — | — |
| 1989-02-02 | $8.09 | $13.68 | 1,478,800 | — | — |
| 1989-02-01 | $8.16 | $13.78 | 1,814,800 | — | — |
| 1989-01-31 | $8.19 | $13.84 | 1,705,200 | — | — |
| 1989-01-30 | $8.16 | $13.78 | 2,585,200 | — | — |
| 1989-01-27 | $8.03 | $13.57 | 2,162,800 | — | — |
| 1989-01-26 | $7.84 | $13.26 | 2,587,200 | — | — |
| 1989-01-25 | $7.63 | $12.89 | 1,874,000 | — | — |
| 1989-01-24 | $7.66 | $12.94 | 2,352,400 | — | — |
| 1989-01-23 | $7.47 | $12.62 | 768,400 | — | — |
| 1989-01-20 | $7.50 | $12.68 | 1,742,400 | — | — |
| 1989-01-19 | $7.59 | $12.83 | 1,284,000 | — | — |
| 1989-01-18 | $7.66 | $12.94 | 1,544,000 | — | — |
| 1989-01-17 | $7.56 | $12.78 | 743,600 | — | — |
| 1989-01-16 | $7.59 | $12.83 | 985,200 | — | — |
| 1989-01-13 | $7.56 | $12.78 | 1,094,800 | — | — |
| 1989-01-12 | $7.66 | $12.94 | 1,771,200 | — | — |
| 1989-01-11 | $7.53 | $12.73 | 1,006,400 | — | — |
| 1989-01-10 | $7.50 | $12.68 | 4,151,200 | — | — |
| 1989-01-09 | $7.47 | $12.62 | 1,461,600 | — | — |
| 1989-01-06 | $7.59 | $12.83 | 1,358,800 | — | — |
| 1989-01-05 | $7.63 | $12.89 | 2,226,400 | — | — |
| 1989-01-04 | $7.75 | $13.10 | 1,379,200 | — | — |
| 1989-01-03 | $7.53 | $12.73 | 1,288,800 | — | — |