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 | $9.19 | $9.92 | 3,800 | — | — |
| 1989-12-28 | $9.13 | $9.85 | 2,600 | — | — |
| 1989-12-27 | $9.00 | $9.72 | 5,800 | — | — |
| 1989-12-26 | $9.56 | $10.33 | 0 | — | — |
| 1989-12-22 | $9.56 | $10.33 | 0 | — | — |
| 1989-12-21 | $9.56 | $10.33 | 0 | — | — |
| 1989-12-20 | $9.56 | $10.33 | 0 | — | — |
| 1989-12-19 | $9.56 | $10.33 | 400 | — | — |
| 1989-12-18 | $9.69 | $10.46 | 2,200 | — | — |
| 1989-12-15 | $9.88 | $10.66 | 0 | — | — |
| 1989-12-14 | $9.88 | $10.66 | 1,000 | — | — |
| 1989-12-13 | $9.88 | $10.66 | 0 | — | — |
| 1989-12-12 | $9.88 | $10.66 | 0 | — | — |
| 1989-12-11 | $9.88 | $10.66 | 0 | — | — |
| 1989-12-08 | $9.88 | $10.66 | 1,200 | — | — |
| 1989-12-07 | $9.88 | $10.66 | 0 | — | — |
| 1989-12-06 | $9.88 | $10.66 | 1,600 | — | — |
| 1989-12-05 | $9.94 | $10.73 | 0 | — | — |
| 1989-12-04 | $9.94 | $10.73 | 0 | — | — |
| 1989-12-01 | $9.94 | $10.73 | 0 | — | — |
| 1989-11-30 | $9.94 | $10.73 | 6,000 | — | — |
| 1989-11-29 | $10.19 | $11.00 | 0 | — | — |
| 1989-11-28 | $10.19 | $11.00 | 2,400 | — | — |
| 1989-11-27 | $10.00 | $10.80 | 0 | — | — |
| 1989-11-24 | $10.00 | $10.80 | 0 | — | — |
| 1989-11-22 | $10.00 | $10.80 | 600 | — | — |
| 1989-11-21 | $10.00 | $10.80 | 800 | — | — |
| 1989-11-20 | $10.06 | $10.86 | 5,200 | — | — |
| 1989-11-17 | $10.19 | $11.00 | 7,000 | — | — |
| 1989-11-16 | $9.81 | $10.60 | 4,400 | — | — |
| 1989-11-15 | $9.63 | $10.39 | 5,000 | — | — |
| 1989-11-14 | $9.38 | $10.12 | 400 | — | — |
| 1989-11-13 | $9.44 | $10.19 | 0 | — | — |
| 1989-11-10 | $9.44 | $10.19 | 1,000 | — | — |
| 1989-11-09 | $9.44 | $10.19 | 2,000 | — | — |
| 1989-11-08 | $9.38 | $10.12 | 200 | — | — |
| 1989-11-07 | $9.38 | $10.12 | 1,000 | — | — |
| 1989-11-06 | $9.50 | $10.26 | 0 | — | — |
| 1989-11-03 | $9.50 | $10.26 | 2,000 | — | — |
| 1989-11-02 | $9.50 | $10.26 | 3,000 | — | — |
| 1989-11-01 | $9.38 | $10.12 | 400 | — | — |
| 1989-10-31 | $9.38 | $10.12 | 800 | — | — |
| 1989-10-30 | $9.44 | $10.19 | 1,000 | — | — |
| 1989-10-27 | $9.50 | $10.26 | 600 | — | — |
| 1989-10-26 | $9.50 | $10.26 | 0 | — | — |
| 1989-10-25 | $9.50 | $10.26 | 5,200 | — | — |
| 1989-10-24 | $9.44 | $10.19 | 2,000 | — | — |
| 1989-10-23 | $9.56 | $10.33 | 200 | — | — |
| 1989-10-20 | $9.63 | $10.39 | 4,600 | — | — |
| 1989-10-19 | $10.06 | $10.86 | 0 | — | — |
| 1989-10-18 | $10.06 | $10.86 | 200 | — | — |
| 1989-10-17 | $10.06 | $10.86 | 200 | — | — |
| 1989-10-16 | $10.38 | $10.88 | 0 | — | — |
| 1989-10-13 | $10.38 | $10.88 | 2,400 | — | — |
| 1989-10-12 | $10.75 | $11.27 | 5,000 | — | — |
| 1989-10-11 | $11.00 | $11.53 | 0 | — | — |
| 1989-10-10 | $11.00 | $11.53 | 2,000 | — | — |
| 1989-10-09 | $10.88 | $11.40 | 0 | — | — |
| 1989-10-06 | $10.88 | $11.40 | 3,400 | — | — |
| 1989-10-05 | $11.06 | $11.60 | 3,000 | — | — |
| 1989-10-04 | $11.13 | $11.66 | 1,200 | — | — |
| 1989-10-03 | $11.31 | $11.86 | 0 | — | — |
| 1989-10-02 | $11.31 | $11.86 | 2,200 | — | — |
| 1989-09-29 | $11.00 | $11.53 | 1,200 | — | — |
| 1989-09-28 | $11.13 | $11.66 | 0 | — | — |
| 1989-09-27 | $11.13 | $11.66 | 1,800 | — | — |
| 1989-09-26 | $11.38 | $11.93 | 1,200 | — | — |
| 1989-09-25 | $11.44 | $11.99 | 1,200 | — | — |
| 1989-09-22 | $11.63 | $12.19 | 0 | — | — |
| 1989-09-21 | $11.63 | $12.19 | 0 | — | — |
| 1989-09-20 | $11.63 | $12.19 | 0 | — | — |
| 1989-09-19 | $11.63 | $12.19 | 0 | — | — |
| 1989-09-18 | $11.63 | $12.19 | 0 | — | — |
| 1989-09-15 | $11.63 | $12.19 | 600 | — | — |
| 1989-09-14 | $11.63 | $12.19 | 2,400 | — | — |
| 1989-09-13 | $11.94 | $12.52 | 5,000 | — | — |
| 1989-09-12 | $12.19 | $12.78 | 6,000 | — | — |
| 1989-09-11 | $12.50 | $13.11 | 0 | — | — |
| 1989-09-08 | $12.50 | $13.11 | 200 | — | — |
| 1989-09-07 | $12.44 | $13.04 | 0 | — | — |
| 1989-09-06 | $12.44 | $13.04 | 0 | — | — |
| 1989-09-05 | $12.44 | $13.04 | 4,000 | — | — |
| 1989-09-01 | $12.25 | $12.84 | 7,400 | — | — |
| 1989-08-31 | $11.75 | $12.32 | 0 | — | — |
| 1989-08-30 | $11.75 | $12.32 | 400 | — | — |
| 1989-08-29 | $11.75 | $12.32 | 4,800 | — | — |
| 1989-08-28 | $11.69 | $12.25 | 5,200 | — | — |
| 1989-08-25 | $11.31 | $11.86 | 200 | — | — |
| 1989-08-24 | $11.31 | $11.86 | 2,000 | — | — |
| 1989-08-23 | $11.38 | $11.93 | 3,000 | — | — |
| 1989-08-22 | $11.56 | $12.12 | 0 | — | — |
| 1989-08-21 | $11.56 | $12.12 | 1,800 | — | — |
| 1989-08-18 | $11.69 | $12.25 | 0 | — | — |
| 1989-08-17 | $11.69 | $12.25 | 0 | — | — |
| 1989-08-16 | $11.69 | $12.25 | 0 | — | — |
| 1989-08-15 | $11.69 | $12.25 | 0 | — | — |
| 1989-08-14 | $11.69 | $12.25 | 1,600 | — | — |
| 1989-08-11 | $11.88 | $12.45 | 1,000 | — | — |
| 1989-08-10 | $11.81 | $12.39 | 0 | — | — |
| 1989-08-09 | $11.81 | $12.39 | 2,600 | — | — |
| 1989-08-08 | $11.75 | $12.32 | 2,600 | — | — |
| 1989-08-07 | $11.75 | $12.32 | 0 | — | — |
| 1989-08-04 | $11.75 | $12.32 | 1,800 | — | — |
| 1989-08-03 | $11.88 | $12.45 | 400 | — | — |
| 1989-08-02 | $12.00 | $12.58 | 1,600 | — | — |
| 1989-08-01 | $12.13 | $12.71 | 1,400 | — | — |
| 1989-07-31 | $12.25 | $12.84 | 0 | — | — |
| 1989-07-28 | $12.25 | $12.84 | 0 | — | — |
| 1989-07-27 | $12.25 | $12.84 | 0 | — | — |
| 1989-07-26 | $12.25 | $12.84 | 0 | — | — |
| 1989-07-25 | $12.25 | $12.84 | 0 | — | — |
| 1989-07-24 | $12.25 | $12.84 | 200 | — | — |
| 1989-07-21 | $12.31 | $12.91 | 600 | — | — |
| 1989-07-20 | $12.19 | $12.78 | 0 | — | — |
| 1989-07-19 | $12.19 | $12.78 | 0 | — | — |
| 1989-07-18 | $12.19 | $12.78 | 0 | — | — |
| 1989-07-17 | $12.19 | $12.78 | 0 | — | — |
| 1989-07-14 | $12.19 | $12.78 | 0 | — | — |
| 1989-07-13 | $12.19 | $12.78 | 1,600 | — | — |
| 1989-07-12 | $12.38 | $12.98 | 1,000 | — | — |
| 1989-07-11 | $12.38 | $12.98 | 1,000 | — | — |
| 1989-07-10 | $12.50 | $13.11 | 2,400 | — | — |
| 1989-07-07 | $12.69 | $13.30 | 0 | — | — |
| 1989-07-06 | $12.69 | $13.30 | 0 | — | — |
| 1989-07-05 | $12.69 | $13.30 | 0 | — | — |
| 1989-07-03 | $12.69 | $13.30 | 0 | — | — |
| 1989-06-30 | $12.69 | $13.30 | 1,000 | — | — |
| 1989-06-29 | $12.56 | $13.17 | 1,400 | — | — |
| 1989-06-28 | $12.50 | $13.11 | 1,000 | — | — |
| 1989-06-27 | $12.63 | $13.24 | 0 | — | — |
| 1989-06-26 | $12.63 | $13.24 | 0 | — | — |
| 1989-06-23 | $12.63 | $13.24 | 0 | — | — |
| 1989-06-22 | $12.63 | $13.24 | 200 | — | — |
| 1989-06-21 | $12.69 | $13.30 | 2,200 | — | — |
| 1989-06-20 | $12.75 | $13.37 | 400 | — | — |
| 1989-06-19 | $12.81 | $13.43 | 1,200 | — | — |
| 1989-06-16 | $12.88 | $13.50 | 0 | — | — |
| 1989-06-15 | $12.88 | $13.50 | 0 | — | — |
| 1989-06-14 | $12.88 | $13.50 | 1,000 | — | — |
| 1989-06-13 | $12.75 | $13.37 | 600 | — | — |
| 1989-06-12 | $12.88 | $13.50 | 400 | — | — |
| 1989-06-09 | $13.00 | $13.63 | 4,000 | — | — |
| 1989-06-08 | $13.00 | $13.63 | 800 | — | — |
| 1989-06-07 | $13.00 | $13.63 | 4,000 | — | — |
| 1989-06-06 | $13.25 | $13.89 | 2,200 | — | — |
| 1989-06-05 | $13.25 | $13.89 | 800 | — | — |
| 1989-06-02 | $13.38 | $14.02 | 1,800 | — | — |
| 1989-06-01 | $13.56 | $14.22 | 19,600 | — | — |
| 1989-05-31 | $13.19 | $13.83 | 17,200 | — | — |
| 1989-05-30 | $12.13 | $12.71 | 0 | — | — |
| 1989-05-26 | $12.13 | $12.71 | 800 | — | — |
| 1989-05-25 | $12.13 | $12.71 | 2,800 | — | — |
| 1989-05-24 | $12.13 | $12.71 | 0 | — | — |
| 1989-05-23 | $12.13 | $12.71 | 0 | — | — |
| 1989-05-22 | $12.13 | $12.71 | 0 | — | — |
| 1989-05-19 | $12.13 | $12.71 | 1,800 | — | — |
| 1989-05-18 | $12.25 | $12.84 | 200 | — | — |
| 1989-05-17 | $12.19 | $12.78 | 4,000 | — | — |
| 1989-05-16 | $12.44 | $13.04 | 1,600 | — | — |
| 1989-05-15 | $12.50 | $13.11 | 8,000 | — | — |
| 1989-05-12 | $12.50 | $13.11 | 12,200 | — | — |
| 1989-05-11 | $12.13 | $12.71 | 2,000 | — | — |
| 1989-05-10 | $11.88 | $12.45 | 2,200 | — | — |
| 1989-05-09 | $11.81 | $12.39 | 400 | — | — |
| 1989-05-08 | $11.75 | $12.32 | 0 | — | — |
| 1989-05-05 | $11.75 | $12.32 | 3,600 | — | — |
| 1989-05-04 | $11.75 | $12.32 | 200 | — | — |
| 1989-05-03 | $11.63 | $12.19 | 800 | — | — |
| 1989-05-02 | $11.81 | $12.39 | 0 | — | — |
| 1989-05-01 | $11.81 | $12.39 | 0 | — | — |
| 1989-04-28 | $11.81 | $12.39 | 400 | — | — |
| 1989-04-27 | $11.69 | $12.25 | 0 | — | — |
| 1989-04-26 | $11.69 | $12.25 | 400 | — | — |
| 1989-04-25 | $11.75 | $12.32 | 3,200 | — | — |
| 1989-04-24 | $11.94 | $12.52 | 4,200 | — | — |
| 1989-04-21 | $11.75 | $12.32 | 2,200 | — | — |
| 1989-04-20 | $11.63 | $12.19 | 5,800 | — | — |
| 1989-04-19 | $12.00 | $12.58 | 1,400 | — | — |
| 1989-04-18 | $11.94 | $12.52 | 4,200 | — | — |
| 1989-04-17 | $12.13 | $12.71 | 1,200 | — | — |
| 1989-04-14 | $12.19 | $12.78 | 2,200 | — | — |
| 1989-04-13 | $12.25 | $12.84 | 400 | — | — |
| 1989-04-12 | $12.31 | $12.91 | 200 | — | — |
| 1989-04-11 | $12.31 | $12.91 | 1,400 | — | — |
| 1989-04-10 | $12.38 | $12.98 | 1,200 | — | — |
| 1989-04-07 | $12.38 | $12.98 | 3,000 | — | — |
| 1989-04-06 | $12.25 | $12.84 | 0 | — | — |
| 1989-04-05 | $12.25 | $12.84 | 3,600 | — | — |
| 1989-04-04 | $12.38 | $12.98 | 1,600 | — | — |
| 1989-04-03 | $12.25 | $12.84 | 8,800 | — | — |
| 1989-03-31 | $12.44 | $13.04 | 5,200 | — | — |
| 1989-03-30 | $12.50 | $13.11 | 18,800 | — | — |
| 1989-03-29 | $12.63 | $13.24 | 45,600 | — | — |
| 1989-03-28 | $12.13 | $12.71 | 4,000 | — | — |
| 1989-03-27 | $12.31 | $12.91 | 2,800 | — | — |
| 1989-03-23 | $12.38 | $12.98 | 16,000 | — | — |
| 1989-03-22 | $12.06 | $12.65 | 11,400 | — | — |
| 1989-03-21 | $11.50 | $12.06 | 4,800 | — | — |
| 1989-03-20 | $11.44 | $11.99 | 14,000 | — | — |
| 1989-03-17 | $11.50 | $12.06 | 34,600 | — | — |
| 1989-03-16 | $9.69 | $10.16 | 1,600 | — | — |
| 1989-03-15 | $9.88 | $10.35 | 400 | — | — |
| 1989-03-14 | $9.88 | $10.35 | 0 | — | — |
| 1989-03-13 | $9.88 | $10.35 | 400 | — | — |
| 1989-03-10 | $9.81 | $10.29 | 600 | — | — |
| 1989-03-09 | $9.81 | $10.29 | 200 | — | — |
| 1989-03-08 | $9.81 | $10.29 | 200 | — | — |
| 1989-03-07 | $9.81 | $10.29 | 800 | — | — |
| 1989-03-06 | $9.88 | $10.35 | 0 | — | — |
| 1989-03-03 | $9.88 | $10.35 | 400 | — | — |
| 1989-03-02 | $9.94 | $10.42 | 9,800 | — | — |
| 1989-03-01 | $9.81 | $10.29 | 6,200 | — | — |
| 1989-02-28 | $9.81 | $10.29 | 200 | — | — |
| 1989-02-27 | $9.75 | $10.22 | 0 | — | — |
| 1989-02-24 | $9.75 | $10.22 | 2,000 | — | — |
| 1989-02-23 | $9.88 | $10.35 | 600 | — | — |
| 1989-02-22 | $9.94 | $10.42 | 200 | — | — |
| 1989-02-21 | $9.94 | $10.42 | 1,600 | — | — |
| 1989-02-17 | $10.06 | $10.55 | 8,200 | — | — |
| 1989-02-16 | $10.13 | $10.62 | 7,000 | — | — |
| 1989-02-15 | $9.63 | $10.09 | 800 | — | — |
| 1989-02-14 | $9.50 | $9.96 | 5,200 | — | — |
| 1989-02-13 | $9.31 | $9.76 | 6,600 | — | — |
| 1989-02-10 | $9.06 | $9.50 | 3,400 | — | — |
| 1989-02-09 | $9.25 | $9.70 | 2,000 | — | — |
| 1989-02-08 | $9.38 | $9.83 | 600 | — | — |
| 1989-02-07 | $9.25 | $9.70 | 200 | — | — |
| 1989-02-06 | $9.19 | $9.63 | 2,000 | — | — |
| 1989-02-03 | $9.31 | $9.76 | 2,800 | — | — |
| 1989-02-02 | $9.31 | $9.76 | 0 | — | — |
| 1989-02-01 | $9.31 | $9.76 | 600 | — | — |
| 1989-01-31 | $9.38 | $9.83 | 0 | — | — |
| 1989-01-30 | $9.38 | $9.83 | 0 | — | — |
| 1989-01-27 | $9.38 | $9.83 | 600 | — | — |
| 1989-01-26 | $9.44 | $9.90 | 200 | — | — |
| 1989-01-25 | $9.50 | $9.96 | 0 | — | — |
| 1989-01-24 | $9.50 | $9.96 | 0 | — | — |
| 1989-01-23 | $9.50 | $9.96 | 200 | — | — |
| 1989-01-20 | $9.56 | $10.03 | 0 | — | — |
| 1989-01-19 | $9.56 | $10.03 | 200 | — | — |
| 1989-01-18 | $9.50 | $9.96 | 2,000 | — | — |
| 1989-01-17 | $9.50 | $9.96 | 0 | — | — |
| 1989-01-16 | $9.50 | $9.96 | 0 | — | — |
| 1989-01-13 | $9.50 | $9.96 | 200 | — | — |
| 1989-01-12 | $9.38 | $9.83 | 2,400 | — | — |
| 1989-01-11 | $9.69 | $10.16 | 0 | — | — |
| 1989-01-10 | $9.69 | $10.16 | 2,800 | — | — |
| 1989-01-09 | $9.69 | $10.16 | 2,000 | — | — |
| 1989-01-06 | $9.50 | $9.96 | 2,000 | — | — |
| 1989-01-05 | $9.25 | $9.70 | 6,400 | — | — |
| 1989-01-04 | $9.19 | $9.63 | 2,800 | — | — |
| 1989-01-03 | $9.13 | $9.57 | 2,600 | — | — |