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
- 1978-04-12 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 | $9.22 | $9.22 | 808,636 | — | — |
| 1989-12-28 | $9.17 | $9.17 | 490,940 | — | — |
| 1989-12-27 | $9.01 | $9.01 | 302,308 | — | — |
| 1989-12-26 | $8.99 | $8.99 | 125,093 | — | — |
| 1989-12-22 | $9.07 | $9.07 | 364,854 | — | — |
| 1989-12-21 | $9.01 | $9.01 | 480,019 | — | — |
| 1989-12-20 | $9.09 | $9.09 | 2,153,383 | — | — |
| 1989-12-19 | $8.84 | $8.84 | 1,041,944 | — | — |
| 1989-12-18 | $8.96 | $8.96 | 675,600 | — | — |
| 1989-12-15 | $9.19 | $9.19 | 1,638,120 | — | — |
| 1989-12-14 | $9.17 | $9.17 | 763,463 | — | — |
| 1989-12-13 | $9.29 | $9.29 | 1,041,447 | — | — |
| 1989-12-12 | $9.34 | $9.34 | 1,163,562 | — | — |
| 1989-12-11 | $9.32 | $9.32 | 1,004,714 | — | — |
| 1989-12-08 | $9.24 | $9.24 | 809,628 | — | — |
| 1989-12-07 | $9.09 | $9.09 | 2,578,798 | — | — |
| 1989-12-06 | $9.22 | $9.22 | 1,388,431 | — | — |
| 1989-12-05 | $9.44 | $9.44 | 945,642 | — | — |
| 1989-12-04 | $9.47 | $9.47 | 552,493 | — | — |
| 1989-12-01 | $9.47 | $9.47 | 2,496,892 | — | — |
| 1989-11-30 | $9.54 | $9.54 | 1,564,156 | — | — |
| 1989-11-29 | $9.82 | $9.82 | 701,413 | — | — |
| 1989-11-28 | $9.90 | $9.90 | 1,480,761 | — | — |
| 1989-11-27 | $9.77 | $9.77 | 299,826 | — | — |
| 1989-11-24 | $9.75 | $9.75 | 577,313 | — | — |
| 1989-11-22 | $9.72 | $9.72 | 1,241,000 | — | — |
| 1989-11-21 | $9.52 | $9.52 | 1,284,187 | — | — |
| 1989-11-20 | $9.67 | $9.67 | 1,332,338 | — | — |
| 1989-11-17 | $9.90 | $9.90 | 563,910 | — | — |
| 1989-11-16 | $9.85 | $9.85 | 787,290 | — | — |
| 1989-11-15 | $9.85 | $9.85 | 356,415 | — | — |
| 1989-11-14 | $9.67 | $9.67 | 345,991 | — | — |
| 1989-11-13 | $10.02 | $10.02 | 536,608 | — | — |
| 1989-11-10 | $9.77 | $9.77 | 1,087,116 | — | — |
| 1989-11-09 | $9.47 | $9.47 | 820,549 | — | — |
| 1989-11-08 | $9.44 | $9.44 | 1,037,476 | — | — |
| 1989-11-07 | $9.44 | $9.44 | 480,515 | — | — |
| 1989-11-06 | $9.44 | $9.44 | 1,570,113 | — | — |
| 1989-11-03 | $9.87 | $9.87 | 1,829,234 | — | — |
| 1989-11-02 | $9.80 | $9.80 | 1,473,812 | — | — |
| 1989-11-01 | $9.95 | $9.95 | 889,549 | — | — |
| 1989-10-31 | $10.05 | $10.05 | 2,842,386 | — | — |
| 1989-10-30 | $10.10 | $10.10 | 1,511,538 | — | — |
| 1989-10-27 | $10.30 | $10.30 | 1,226,604 | — | — |
| 1989-10-26 | $10.48 | $10.48 | 1,306,028 | — | — |
| 1989-10-25 | $10.50 | $10.50 | 837,923 | — | — |
| 1989-10-24 | $10.27 | $10.27 | 935,218 | — | — |
| 1989-10-23 | $10.37 | $10.37 | 1,904,190 | — | — |
| 1989-10-20 | $10.73 | $10.73 | 441,300 | — | — |
| 1989-10-19 | $10.83 | $10.83 | 1,301,561 | — | — |
| 1989-10-18 | $10.58 | $10.58 | 799,204 | — | — |
| 1989-10-17 | $10.43 | $10.43 | 1,110,943 | — | — |
| 1989-10-16 | $10.63 | $10.63 | 1,834,694 | — | — |
| 1989-10-13 | $10.68 | $10.68 | 1,616,278 | — | — |
| 1989-10-12 | $11.03 | $11.03 | 418,962 | — | — |
| 1989-10-11 | $11.18 | $11.18 | 1,046,908 | — | — |
| 1989-10-10 | $11.36 | $11.36 | 894,513 | — | — |
| 1989-10-09 | $11.48 | $11.48 | 580,292 | — | — |
| 1989-10-06 | $11.31 | $11.31 | 1,605,854 | — | — |
| 1989-10-05 | $11.26 | $11.26 | 1,256,388 | — | — |
| 1989-10-04 | $11.43 | $11.43 | 1,796,472 | — | — |
| 1989-10-03 | $11.66 | $11.66 | 2,507,316 | — | — |
| 1989-10-02 | $11.13 | $11.13 | 622,486 | — | — |
| 1989-09-29 | $10.78 | $10.78 | 544,054 | — | — |
| 1989-09-28 | $10.78 | $10.78 | 559,939 | — | — |
| 1989-09-27 | $10.70 | $10.70 | 574,831 | — | — |
| 1989-09-26 | $10.68 | $10.68 | 602,630 | — | — |
| 1989-09-25 | $10.88 | $10.88 | 643,334 | — | — |
| 1989-09-22 | $10.93 | $10.93 | 1,458,423 | — | — |
| 1989-09-21 | $10.98 | $10.98 | 1,082,152 | — | — |
| 1989-09-20 | $10.48 | $10.48 | 509,803 | — | — |
| 1989-09-19 | $10.40 | $10.40 | 370,314 | — | — |
| 1989-09-18 | $10.45 | $10.45 | 544,054 | — | — |
| 1989-09-15 | $10.53 | $10.53 | 1,308,014 | — | — |
| 1989-09-14 | $10.40 | $10.40 | 651,277 | — | — |
| 1989-09-13 | $10.63 | $10.63 | 953,088 | — | — |
| 1989-09-12 | $10.70 | $10.70 | 815,089 | — | — |
| 1989-09-11 | $10.78 | $10.78 | 705,881 | — | — |
| 1989-09-08 | $10.88 | $10.88 | 564,407 | — | — |
| 1989-09-07 | $10.88 | $10.88 | 706,874 | — | — |
| 1989-09-06 | $10.93 | $10.93 | 1,440,553 | — | — |
| 1989-09-05 | $11.08 | $11.08 | 1,063,289 | — | — |
| 1989-09-01 | $11.08 | $11.08 | 833,456 | — | — |
| 1989-08-31 | $11.13 | $11.13 | 650,780 | — | — |
| 1989-08-30 | $11.23 | $11.23 | 1,519,977 | — | — |
| 1989-08-29 | $11.26 | $11.26 | 905,930 | — | — |
| 1989-08-28 | $11.16 | $11.16 | 503,846 | — | — |
| 1989-08-25 | $11.13 | $11.13 | 928,268 | — | — |
| 1989-08-24 | $11.31 | $11.31 | 1,212,705 | — | — |
| 1989-08-23 | $11.21 | $11.21 | 576,320 | — | — |
| 1989-08-22 | $11.23 | $11.23 | 808,139 | — | — |
| 1989-08-21 | $11.18 | $11.18 | 1,028,044 | — | — |
| 1989-08-18 | $11.48 | $11.48 | 1,964,751 | — | — |
| 1989-08-17 | $11.43 | $11.43 | 3,303,542 | — | — |
| 1989-08-16 | $11.36 | $11.36 | 3,905,675 | — | — |
| 1989-08-15 | $10.98 | $10.98 | 2,260,109 | — | — |
| 1989-08-14 | $11.08 | $11.08 | 2,917,839 | — | — |
| 1989-08-11 | $10.68 | $10.68 | 1,424,172 | — | — |
| 1989-08-10 | $10.37 | $10.37 | 631,917 | — | — |
| 1989-08-09 | $10.40 | $10.40 | 1,163,065 | — | — |
| 1989-08-08 | $10.35 | $10.35 | 878,628 | — | — |
| 1989-08-07 | $10.48 | $10.48 | 628,442 | — | — |
| 1989-08-04 | $10.10 | $10.10 | 881,110 | — | — |
| 1989-08-03 | $10.22 | $10.22 | 747,082 | — | — |
| 1989-08-02 | $10.32 | $10.32 | 1,227,101 | — | — |
| 1989-08-01 | $10.37 | $10.37 | 2,484,482 | — | — |
| 1989-07-31 | $10.32 | $10.32 | 1,667,904 | — | — |
| 1989-07-28 | $9.97 | $9.97 | 1,205,259 | — | — |
| 1989-07-27 | $9.54 | $9.54 | 795,233 | — | — |
| 1989-07-26 | $9.47 | $9.47 | 895,009 | — | — |
| 1989-07-25 | $9.32 | $9.32 | 630,428 | — | — |
| 1989-07-24 | $9.29 | $9.29 | 471,084 | — | — |
| 1989-07-21 | $9.37 | $9.37 | 383,221 | — | — |
| 1989-07-20 | $9.37 | $9.37 | 1,965,248 | — | — |
| 1989-07-19 | $9.37 | $9.37 | 675,600 | — | — |
| 1989-07-18 | $9.32 | $9.32 | 253,660 | — | — |
| 1989-07-17 | $9.34 | $9.34 | 469,098 | — | — |
| 1989-07-14 | $9.32 | $9.32 | 1,583,020 | — | — |
| 1989-07-13 | $9.22 | $9.22 | 563,414 | — | — |
| 1989-07-12 | $9.19 | $9.19 | 954,081 | — | — |
| 1989-07-11 | $9.19 | $9.19 | 1,781,083 | — | — |
| 1989-07-10 | $9.04 | $9.04 | 853,808 | — | — |
| 1989-07-07 | $8.81 | $8.81 | 1,143,706 | — | — |
| 1989-07-06 | $8.71 | $8.71 | 1,485,725 | — | — |
| 1989-07-05 | $8.71 | $8.71 | 415,983 | — | — |
| 1989-07-03 | $8.74 | $8.74 | 309,754 | — | — |
| 1989-06-30 | $8.66 | $8.66 | 501,364 | — | — |
| 1989-06-29 | $8.66 | $8.66 | 689,500 | — | — |
| 1989-06-28 | $8.89 | $8.89 | 496,896 | — | — |
| 1989-06-27 | $9.04 | $9.04 | 1,429,136 | — | — |
| 1989-06-26 | $8.91 | $8.91 | 613,054 | — | — |
| 1989-06-23 | $8.91 | $8.91 | 947,131 | — | — |
| 1989-06-22 | $8.86 | $8.86 | 1,203,770 | — | — |
| 1989-06-21 | $8.81 | $8.81 | 905,930 | — | — |
| 1989-06-20 | $8.94 | $8.94 | 1,503,596 | — | — |
| 1989-06-19 | $8.96 | $8.96 | 439,810 | — | — |
| 1989-06-16 | $9.14 | $9.14 | 1,043,929 | — | — |
| 1989-06-15 | $9.22 | $9.22 | 556,961 | — | — |
| 1989-06-14 | $9.42 | $9.42 | 613,550 | — | — |
| 1989-06-13 | $9.42 | $9.42 | 703,895 | — | — |
| 1989-06-12 | $9.47 | $9.47 | 327,624 | — | — |
| 1989-06-09 | $9.44 | $9.44 | 677,586 | — | — |
| 1989-06-08 | $9.49 | $9.49 | 246,711 | — | — |
| 1989-06-07 | $9.49 | $9.49 | 627,450 | — | — |
| 1989-06-06 | $9.52 | $9.52 | 649,788 | — | — |
| 1989-06-05 | $9.52 | $9.52 | 567,385 | — | — |
| 1989-06-02 | $9.64 | $9.64 | 469,594 | — | — |
| 1989-06-01 | $9.62 | $9.62 | 356,912 | — | — |
| 1989-05-31 | $9.49 | $9.49 | 375,278 | — | — |
| 1989-05-30 | $9.62 | $9.62 | 764,456 | — | — |
| 1989-05-26 | $9.59 | $9.59 | 948,620 | — | — |
| 1989-05-25 | $9.42 | $9.42 | 280,962 | — | — |
| 1989-05-24 | $9.39 | $9.39 | 811,614 | — | — |
| 1989-05-23 | $9.37 | $9.37 | 910,398 | — | — |
| 1989-05-22 | $9.39 | $9.39 | 754,528 | — | — |
| 1989-05-19 | $9.32 | $9.32 | 483,990 | — | — |
| 1989-05-18 | $9.24 | $9.24 | 1,132,785 | — | — |
| 1989-05-17 | $9.29 | $9.29 | 676,097 | — | — |
| 1989-05-16 | $9.12 | $9.12 | 506,824 | — | — |
| 1989-05-15 | $9.14 | $9.14 | 700,420 | — | — |
| 1989-05-12 | $9.12 | $9.12 | 1,370,560 | — | — |
| 1989-05-11 | $8.91 | $8.91 | 383,717 | — | — |
| 1989-05-10 | $8.84 | $8.84 | 583,766 | — | — |
| 1989-05-09 | $8.86 | $8.86 | 349,962 | — | — |
| 1989-05-08 | $8.81 | $8.81 | 594,687 | — | — |
| 1989-05-05 | $8.71 | $8.71 | 1,450,481 | — | — |
| 1989-05-04 | $8.74 | $8.74 | 743,607 | — | — |
| 1989-05-03 | $8.61 | $8.61 | 846,858 | — | — |
| 1989-05-02 | $8.81 | $8.81 | 1,127,821 | — | — |
| 1989-05-01 | $8.74 | $8.74 | 911,390 | — | — |
| 1989-04-28 | $8.76 | $8.76 | 3,536,354 | — | — |
| 1989-04-27 | $9.04 | $9.04 | 1,928,514 | — | — |
| 1989-04-26 | $9.17 | $9.17 | 1,212,209 | — | — |
| 1989-04-25 | $9.27 | $9.27 | 1,092,576 | — | — |
| 1989-04-24 | $9.42 | $9.42 | 1,229,583 | — | — |
| 1989-04-21 | $9.42 | $9.42 | 453,710 | — | — |
| 1989-04-20 | $9.24 | $9.24 | 529,659 | — | — |
| 1989-04-19 | $9.32 | $9.32 | 1,252,417 | — | — |
| 1989-04-18 | $9.59 | $9.59 | 1,375,028 | — | — |
| 1989-04-17 | $9.37 | $9.37 | 600,148 | — | — |
| 1989-04-14 | $9.44 | $9.44 | 719,780 | — | — |
| 1989-04-13 | $9.17 | $9.17 | 381,235 | — | — |
| 1989-04-12 | $9.09 | $9.09 | 797,218 | — | — |
| 1989-04-11 | $9.12 | $9.12 | 594,191 | — | — |
| 1989-04-10 | $9.09 | $9.09 | 218,416 | — | — |
| 1989-04-07 | $9.14 | $9.14 | 518,738 | — | — |
| 1989-04-06 | $9.22 | $9.22 | 429,882 | — | — |
| 1989-04-05 | $9.14 | $9.14 | 981,879 | — | — |
| 1989-04-04 | $9.09 | $9.09 | 460,163 | — | — |
| 1989-04-03 | $9.04 | $9.04 | 1,102,504 | — | — |
| 1989-03-31 | $9.09 | $9.09 | 614,047 | — | — |
| 1989-03-30 | $9.07 | $9.07 | 1,003,224 | — | — |
| 1989-03-29 | $9.14 | $9.14 | 445,767 | — | — |
| 1989-03-28 | $9.07 | $9.07 | 1,401,834 | — | — |
| 1989-03-27 | $9.17 | $9.17 | 675,600 | — | — |
| 1989-03-23 | $9.09 | $9.09 | 922,311 | — | — |
| 1989-03-22 | $9.07 | $9.07 | 1,509,552 | — | — |
| 1989-03-21 | $9.17 | $9.17 | 3,728,957 | — | — |
| 1989-03-20 | $9.47 | $9.47 | 1,480,761 | — | — |
| 1989-03-17 | $9.72 | $9.72 | 1,563,164 | — | — |
| 1989-03-16 | $9.87 | $9.87 | 700,917 | — | — |
| 1989-03-15 | $9.90 | $9.90 | 981,383 | — | — |
| 1989-03-14 | $10.02 | $10.02 | 401,091 | — | — |
| 1989-03-13 | $9.97 | $9.97 | 794,736 | — | — |
| 1989-03-10 | $10.02 | $10.02 | 614,047 | — | — |
| 1989-03-09 | $10.25 | $10.25 | 509,803 | — | — |
| 1989-03-08 | $10.43 | $10.43 | 545,544 | — | — |
| 1989-03-07 | $10.30 | $10.30 | 364,358 | — | — |
| 1989-03-06 | $10.58 | $10.58 | 721,269 | — | — |
| 1989-03-03 | $10.48 | $10.48 | 397,616 | — | — |
| 1989-03-02 | $10.45 | $10.45 | 749,564 | — | — |
| 1989-03-01 | $10.20 | $10.20 | 886,570 | — | — |
| 1989-02-28 | $10.22 | $10.22 | 512,285 | — | — |
| 1989-02-27 | $10.20 | $10.20 | 440,307 | — | — |
| 1989-02-24 | $10.12 | $10.12 | 989,325 | — | — |
| 1989-02-23 | $10.27 | $10.27 | 293,869 | — | — |
| 1989-02-22 | $10.40 | $10.40 | 759,492 | — | — |
| 1989-02-21 | $10.37 | $10.37 | 1,336,309 | — | — |
| 1989-02-17 | $10.58 | $10.58 | 730,204 | — | — |
| 1989-02-16 | $10.60 | $10.60 | 622,486 | — | — |
| 1989-02-15 | $10.53 | $10.53 | 1,206,252 | — | — |
| 1989-02-14 | $10.35 | $10.35 | 613,054 | — | — |
| 1989-02-13 | $10.70 | $10.70 | 977,908 | — | — |
| 1989-02-10 | $10.68 | $10.68 | 332,092 | — | — |
| 1989-02-09 | $10.78 | $10.78 | 471,084 | — | — |
| 1989-02-08 | $10.93 | $10.93 | 617,025 | — | — |
| 1989-02-07 | $11.10 | $11.10 | 697,442 | — | — |
| 1989-02-06 | $10.93 | $10.93 | 389,674 | — | — |
| 1989-02-03 | $10.98 | $10.98 | 368,329 | — | — |
| 1989-02-02 | $10.98 | $10.98 | 621,493 | — | — |
| 1989-02-01 | $10.93 | $10.93 | 497,889 | — | — |
| 1989-01-31 | $11.05 | $11.05 | 708,363 | — | — |
| 1989-01-30 | $11.00 | $11.00 | 1,072,720 | — | — |
| 1989-01-27 | $11.26 | $11.26 | 771,406 | — | — |
| 1989-01-26 | $11.31 | $11.31 | 1,389,424 | — | — |
| 1989-01-25 | $10.98 | $10.98 | 932,736 | — | — |
| 1989-01-24 | $10.85 | $10.85 | 663,190 | — | — |
| 1989-01-23 | $10.60 | $10.60 | 211,963 | — | — |
| 1989-01-20 | $10.63 | $10.63 | 976,419 | — | — |
| 1989-01-19 | $10.80 | $10.80 | 1,056,339 | — | — |
| 1989-01-18 | $10.93 | $10.93 | 744,600 | — | — |
| 1989-01-17 | $10.55 | $10.55 | 439,810 | — | — |
| 1989-01-16 | $10.75 | $10.75 | 513,774 | — | — |
| 1989-01-13 | $10.83 | $10.83 | 1,038,469 | — | — |
| 1989-01-12 | $10.85 | $10.85 | 1,655,990 | — | — |
| 1989-01-11 | $11.03 | $11.03 | 990,814 | — | — |
| 1989-01-10 | $10.75 | $10.75 | 645,320 | — | — |
| 1989-01-09 | $10.68 | $10.68 | 842,391 | — | — |
| 1989-01-06 | $10.68 | $10.68 | 1,449,488 | — | — |
| 1989-01-05 | $10.68 | $10.68 | 2,723,250 | — | — |
| 1989-01-04 | $10.80 | $10.80 | 3,107,960 | — | — |
| 1989-01-03 | $10.15 | $10.15 | 1,365,596 | — | — |