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
- 1980-03-28 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 | $13.00 | $13.80 | 400,800 | — | — |
| 1989-12-28 | $12.56 | $13.34 | 423,000 | — | — |
| 1989-12-27 | $12.88 | $13.67 | 1,061,400 | — | — |
| 1989-12-26 | $12.75 | $13.54 | 126,800 | — | — |
| 1989-12-22 | $12.69 | $13.47 | 412,600 | — | — |
| 1989-12-21 | $12.69 | $13.47 | 371,800 | — | — |
| 1989-12-20 | $12.81 | $13.60 | 426,000 | — | — |
| 1989-12-19 | $12.75 | $13.54 | 755,800 | — | — |
| 1989-12-18 | $12.63 | $13.40 | 484,600 | — | — |
| 1989-12-15 | $12.75 | $13.54 | 282,600 | — | — |
| 1989-12-14 | $12.94 | $13.74 | 614,000 | — | — |
| 1989-12-13 | $13.19 | $14.00 | 1,067,400 | — | — |
| 1989-12-12 | $13.19 | $14.00 | 876,000 | — | — |
| 1989-12-11 | $12.63 | $13.40 | 265,600 | — | — |
| 1989-12-08 | $12.44 | $13.21 | 379,800 | — | — |
| 1989-12-07 | $12.38 | $13.14 | 439,600 | — | — |
| 1989-12-06 | $12.56 | $13.34 | 592,800 | — | — |
| 1989-12-05 | $12.19 | $12.94 | 433,200 | — | — |
| 1989-12-04 | $12.06 | $12.81 | 416,200 | — | — |
| 1989-12-01 | $12.06 | $12.81 | 882,200 | — | — |
| 1989-11-30 | $12.00 | $12.74 | 714,800 | — | — |
| 1989-11-29 | $11.75 | $12.48 | 630,600 | — | — |
| 1989-11-28 | $11.75 | $12.48 | 351,000 | — | — |
| 1989-11-27 | $11.63 | $12.34 | 708,200 | — | — |
| 1989-11-24 | $11.56 | $12.28 | 55,000 | — | — |
| 1989-11-22 | $11.44 | $12.14 | 505,600 | — | — |
| 1989-11-21 | $11.44 | $12.14 | 306,400 | — | — |
| 1989-11-20 | $11.25 | $11.94 | 465,600 | — | — |
| 1989-11-17 | $11.56 | $12.28 | 424,800 | — | — |
| 1989-11-16 | $11.50 | $12.21 | 476,000 | — | — |
| 1989-11-15 | $11.63 | $12.34 | 420,000 | — | — |
| 1989-11-14 | $11.69 | $12.41 | 432,200 | — | — |
| 1989-11-13 | $11.63 | $12.34 | 290,600 | — | — |
| 1989-11-10 | $11.63 | $12.34 | 239,200 | — | — |
| 1989-11-09 | $11.56 | $12.28 | 415,600 | — | — |
| 1989-11-08 | $11.69 | $12.41 | 454,000 | — | — |
| 1989-11-07 | $11.50 | $12.21 | 455,000 | — | — |
| 1989-11-06 | $11.44 | $12.14 | 864,000 | — | — |
| 1989-11-03 | $11.63 | $12.34 | 389,600 | — | — |
| 1989-11-02 | $11.31 | $12.01 | 285,400 | — | — |
| 1989-11-01 | $11.19 | $11.88 | 315,000 | — | — |
| 1989-10-31 | $11.06 | $11.75 | 486,800 | — | — |
| 1989-10-30 | $11.06 | $11.75 | 306,200 | — | — |
| 1989-10-27 | $10.69 | $11.35 | 632,200 | — | — |
| 1989-10-26 | $10.56 | $11.21 | 1,018,800 | — | — |
| 1989-10-25 | $11.00 | $11.68 | 439,800 | — | — |
| 1989-10-24 | $10.94 | $11.61 | 446,200 | — | — |
| 1989-10-23 | $11.00 | $11.68 | 703,800 | — | — |
| 1989-10-20 | $11.00 | $11.68 | 522,000 | — | — |
| 1989-10-19 | $11.19 | $11.88 | 1,046,400 | — | — |
| 1989-10-18 | $11.25 | $11.94 | 519,000 | — | — |
| 1989-10-17 | $11.00 | $11.68 | 1,358,000 | — | — |
| 1989-10-16 | $11.13 | $11.81 | 1,439,800 | — | — |
| 1989-10-13 | $11.00 | $11.68 | 685,800 | — | — |
| 1989-10-12 | $11.44 | $12.14 | 341,600 | — | — |
| 1989-10-11 | $11.31 | $12.01 | 677,000 | — | — |
| 1989-10-10 | $11.44 | $12.14 | 395,800 | — | — |
| 1989-10-09 | $11.63 | $12.34 | 528,600 | — | — |
| 1989-10-06 | $11.88 | $12.61 | 539,400 | — | — |
| 1989-10-05 | $12.00 | $12.74 | 959,400 | — | — |
| 1989-10-04 | $12.31 | $12.84 | 315,800 | — | — |
| 1989-10-03 | $12.31 | $12.84 | 672,400 | — | — |
| 1989-10-02 | $12.19 | $12.71 | 385,000 | — | — |
| 1989-09-29 | $12.25 | $12.77 | 234,600 | — | — |
| 1989-09-28 | $12.13 | $12.64 | 440,800 | — | — |
| 1989-09-27 | $12.31 | $12.84 | 634,800 | — | — |
| 1989-09-26 | $12.31 | $12.84 | 869,000 | — | — |
| 1989-09-25 | $12.25 | $12.77 | 723,000 | — | — |
| 1989-09-22 | $12.25 | $12.77 | 724,600 | — | — |
| 1989-09-21 | $12.19 | $12.71 | 700,400 | — | — |
| 1989-09-20 | $12.06 | $12.57 | 1,381,400 | — | — |
| 1989-09-19 | $12.00 | $12.51 | 1,193,600 | — | — |
| 1989-09-18 | $12.56 | $13.10 | 513,600 | — | — |
| 1989-09-15 | $12.25 | $12.77 | 477,800 | — | — |
| 1989-09-14 | $12.38 | $12.90 | 712,200 | — | — |
| 1989-09-13 | $12.31 | $12.84 | 203,400 | — | — |
| 1989-09-12 | $12.31 | $12.84 | 105,800 | — | — |
| 1989-09-11 | $12.38 | $12.90 | 206,600 | — | — |
| 1989-09-08 | $12.38 | $12.90 | 124,200 | — | — |
| 1989-09-07 | $12.56 | $13.10 | 273,200 | — | — |
| 1989-09-06 | $12.50 | $13.03 | 366,800 | — | — |
| 1989-09-05 | $12.56 | $13.10 | 225,600 | — | — |
| 1989-09-01 | $12.44 | $12.97 | 224,200 | — | — |
| 1989-08-31 | $12.56 | $13.10 | 235,000 | — | — |
| 1989-08-30 | $12.50 | $13.03 | 254,600 | — | — |
| 1989-08-29 | $12.31 | $12.84 | 284,400 | — | — |
| 1989-08-28 | $12.31 | $12.84 | 239,000 | — | — |
| 1989-08-25 | $12.38 | $12.90 | 342,400 | — | — |
| 1989-08-24 | $12.38 | $12.90 | 449,600 | — | — |
| 1989-08-23 | $12.19 | $12.71 | 469,800 | — | — |
| 1989-08-22 | $12.06 | $12.57 | 296,600 | — | — |
| 1989-08-21 | $11.94 | $12.44 | 426,200 | — | — |
| 1989-08-18 | $12.00 | $12.51 | 695,800 | — | — |
| 1989-08-17 | $12.00 | $12.51 | 192,400 | — | — |
| 1989-08-16 | $12.13 | $12.64 | 685,600 | — | — |
| 1989-08-15 | $11.88 | $12.38 | 152,600 | — | — |
| 1989-08-14 | $11.94 | $12.44 | 560,200 | — | — |
| 1989-08-11 | $12.06 | $12.57 | 496,200 | — | — |
| 1989-08-10 | $12.56 | $13.10 | 354,800 | — | — |
| 1989-08-09 | $12.63 | $13.16 | 639,800 | — | — |
| 1989-08-08 | $12.63 | $13.16 | 292,800 | — | — |
| 1989-08-07 | $12.38 | $12.90 | 406,800 | — | — |
| 1989-08-04 | $12.31 | $12.84 | 157,400 | — | — |
| 1989-08-03 | $12.44 | $12.97 | 388,000 | — | — |
| 1989-08-02 | $12.69 | $13.23 | 965,800 | — | — |
| 1989-08-01 | $12.19 | $12.71 | 372,200 | — | — |
| 1989-07-31 | $12.25 | $12.77 | 295,400 | — | — |
| 1989-07-28 | $12.06 | $12.57 | 757,600 | — | — |
| 1989-07-27 | $11.94 | $12.44 | 1,387,400 | — | — |
| 1989-07-26 | $11.63 | $12.12 | 732,800 | — | — |
| 1989-07-25 | $11.63 | $12.12 | 199,600 | — | — |
| 1989-07-24 | $11.44 | $11.92 | 112,600 | — | — |
| 1989-07-21 | $11.69 | $12.18 | 380,400 | — | — |
| 1989-07-20 | $11.63 | $12.12 | 428,600 | — | — |
| 1989-07-19 | $11.69 | $12.18 | 1,196,800 | — | — |
| 1989-07-18 | $11.44 | $11.92 | 209,800 | — | — |
| 1989-07-17 | $11.50 | $11.99 | 653,000 | — | — |
| 1989-07-14 | $11.38 | $11.86 | 175,200 | — | — |
| 1989-07-13 | $11.44 | $11.92 | 267,200 | — | — |
| 1989-07-12 | $11.44 | $11.92 | 278,400 | — | — |
| 1989-07-11 | $11.38 | $11.86 | 520,400 | — | — |
| 1989-07-10 | $11.31 | $11.79 | 92,000 | — | — |
| 1989-07-07 | $11.38 | $11.86 | 498,600 | — | — |
| 1989-07-06 | $11.25 | $11.73 | 312,000 | — | — |
| 1989-07-05 | $11.25 | $11.73 | 324,400 | — | — |
| 1989-07-03 | $11.00 | $11.47 | 417,000 | — | — |
| 1989-06-30 | $10.75 | $11.21 | 572,400 | — | — |
| 1989-06-29 | $10.88 | $11.34 | 766,200 | — | — |
| 1989-06-28 | $11.13 | $11.60 | 281,800 | — | — |
| 1989-06-27 | $11.31 | $11.79 | 442,000 | — | — |
| 1989-06-26 | $11.19 | $11.66 | 556,600 | — | — |
| 1989-06-23 | $11.25 | $11.73 | 1,415,800 | — | — |
| 1989-06-22 | $11.00 | $11.47 | 758,800 | — | — |
| 1989-06-21 | $10.94 | $11.40 | 626,000 | — | — |
| 1989-06-20 | $10.81 | $11.27 | 430,000 | — | — |
| 1989-06-19 | $10.75 | $11.21 | 854,600 | — | — |
| 1989-06-16 | $10.50 | $10.95 | 315,800 | — | — |
| 1989-06-15 | $10.38 | $10.82 | 1,169,200 | — | — |
| 1989-06-14 | $10.38 | $10.82 | 683,000 | — | — |
| 1989-06-13 | $10.38 | $10.82 | 1,416,800 | — | — |
| 1989-06-12 | $10.56 | $11.01 | 522,000 | — | — |
| 1989-06-09 | $10.69 | $11.14 | 1,448,600 | — | — |
| 1989-06-08 | $10.88 | $11.34 | 830,400 | — | — |
| 1989-06-07 | $10.75 | $11.21 | 1,189,400 | — | — |
| 1989-06-06 | $10.69 | $11.14 | 1,457,000 | — | — |
| 1989-06-05 | $10.56 | $11.01 | 771,000 | — | — |
| 1989-06-02 | $10.94 | $11.40 | 1,134,600 | — | — |
| 1989-06-01 | $10.75 | $11.21 | 760,800 | — | — |
| 1989-05-31 | $10.81 | $11.27 | 755,000 | — | — |
| 1989-05-30 | $10.94 | $11.40 | 448,000 | — | — |
| 1989-05-26 | $11.13 | $11.60 | 482,200 | — | — |
| 1989-05-25 | $11.06 | $11.53 | 758,000 | — | — |
| 1989-05-24 | $11.13 | $11.60 | 829,400 | — | — |
| 1989-05-23 | $11.25 | $11.73 | 754,600 | — | — |
| 1989-05-22 | $11.56 | $12.05 | 944,800 | — | — |
| 1989-05-19 | $11.69 | $12.18 | 1,570,600 | — | — |
| 1989-05-18 | $11.38 | $11.86 | 1,229,400 | — | — |
| 1989-05-17 | $11.31 | $11.79 | 1,522,400 | — | — |
| 1989-05-16 | $11.50 | $11.99 | 718,600 | — | — |
| 1989-05-15 | $11.69 | $12.18 | 1,875,200 | — | — |
| 1989-05-12 | $11.50 | $11.99 | 2,199,200 | — | — |
| 1989-05-11 | $11.19 | $11.66 | 220,400 | — | — |
| 1989-05-10 | $11.25 | $11.73 | 515,800 | — | — |
| 1989-05-09 | $11.25 | $11.73 | 637,400 | — | — |
| 1989-05-08 | $11.44 | $11.92 | 417,200 | — | — |
| 1989-05-05 | $11.63 | $12.12 | 686,600 | — | — |
| 1989-05-04 | $11.75 | $12.25 | 1,451,400 | — | — |
| 1989-05-03 | $11.75 | $12.25 | 401,600 | — | — |
| 1989-05-02 | $11.69 | $12.18 | 347,800 | — | — |
| 1989-05-01 | $11.81 | $12.31 | 446,600 | — | — |
| 1989-04-28 | $11.63 | $12.12 | 152,800 | — | — |
| 1989-04-27 | $11.75 | $12.25 | 411,400 | — | — |
| 1989-04-26 | $11.69 | $12.18 | 128,000 | — | — |
| 1989-04-25 | $11.63 | $12.12 | 279,600 | — | — |
| 1989-04-24 | $11.75 | $12.25 | 312,400 | — | — |
| 1989-04-21 | $11.88 | $12.38 | 575,800 | — | — |
| 1989-04-20 | $11.81 | $12.31 | 510,600 | — | — |
| 1989-04-19 | $12.00 | $12.51 | 799,200 | — | — |
| 1989-04-18 | $11.94 | $12.44 | 877,800 | — | — |
| 1989-04-17 | $11.69 | $12.18 | 288,800 | — | — |
| 1989-04-14 | $11.75 | $12.25 | 380,600 | — | — |
| 1989-04-13 | $11.56 | $12.05 | 1,110,800 | — | — |
| 1989-04-12 | $11.63 | $12.12 | 373,800 | — | — |
| 1989-04-11 | $11.44 | $11.92 | 339,600 | — | — |
| 1989-04-10 | $11.31 | $11.79 | 525,000 | — | — |
| 1989-04-07 | $11.25 | $11.73 | 183,200 | — | — |
| 1989-04-06 | $11.38 | $11.76 | 441,600 | — | — |
| 1989-04-05 | $11.50 | $11.89 | 560,800 | — | — |
| 1989-04-04 | $11.50 | $11.89 | 781,400 | — | — |
| 1989-04-03 | $11.44 | $11.82 | 386,400 | — | — |
| 1989-03-31 | $11.13 | $11.50 | 313,800 | — | — |
| 1989-03-30 | $10.94 | $11.31 | 241,600 | — | — |
| 1989-03-29 | $11.00 | $11.37 | 149,400 | — | — |
| 1989-03-28 | $11.00 | $11.37 | 166,800 | — | — |
| 1989-03-27 | $11.06 | $11.44 | 128,600 | — | — |
| 1989-03-23 | $11.00 | $11.37 | 292,400 | — | — |
| 1989-03-22 | $10.94 | $11.31 | 275,400 | — | — |
| 1989-03-21 | $11.25 | $11.63 | 553,600 | — | — |
| 1989-03-20 | $11.06 | $11.44 | 400,200 | — | — |
| 1989-03-17 | $11.13 | $11.50 | 1,199,600 | — | — |
| 1989-03-16 | $11.56 | $11.95 | 1,953,400 | — | — |
| 1989-03-15 | $11.19 | $11.57 | 786,600 | — | — |
| 1989-03-14 | $11.25 | $11.63 | 1,153,200 | — | — |
| 1989-03-13 | $11.06 | $11.44 | 695,600 | — | — |
| 1989-03-10 | $10.88 | $11.24 | 422,800 | — | — |
| 1989-03-09 | $10.81 | $11.18 | 854,400 | — | — |
| 1989-03-08 | $10.81 | $11.18 | 357,600 | — | — |
| 1989-03-07 | $10.94 | $11.31 | 295,800 | — | — |
| 1989-03-06 | $10.94 | $11.31 | 1,161,400 | — | — |
| 1989-03-03 | $11.00 | $11.37 | 339,000 | — | — |
| 1989-03-02 | $10.81 | $11.18 | 527,600 | — | — |
| 1989-03-01 | $10.69 | $11.05 | 295,600 | — | — |
| 1989-02-28 | $10.69 | $11.05 | 132,000 | — | — |
| 1989-02-27 | $10.75 | $11.11 | 647,400 | — | — |
| 1989-02-24 | $10.81 | $11.18 | 764,400 | — | — |
| 1989-02-23 | $10.94 | $11.31 | 570,600 | — | — |
| 1989-02-22 | $10.81 | $11.18 | 754,600 | — | — |
| 1989-02-21 | $10.94 | $11.31 | 563,800 | — | — |
| 1989-02-17 | $11.06 | $11.44 | 525,200 | — | — |
| 1989-02-16 | $11.00 | $11.37 | 467,400 | — | — |
| 1989-02-15 | $11.13 | $11.50 | 517,400 | — | — |
| 1989-02-14 | $11.06 | $11.44 | 448,600 | — | — |
| 1989-02-13 | $11.06 | $11.44 | 575,800 | — | — |
| 1989-02-10 | $10.94 | $11.31 | 980,800 | — | — |
| 1989-02-09 | $11.00 | $11.37 | 928,400 | — | — |
| 1989-02-08 | $11.06 | $11.44 | 987,200 | — | — |
| 1989-02-07 | $11.13 | $11.50 | 1,544,000 | — | — |
| 1989-02-06 | $10.75 | $11.11 | 263,800 | — | — |
| 1989-02-03 | $10.81 | $11.18 | 473,200 | — | — |
| 1989-02-02 | $10.63 | $10.98 | 1,418,800 | — | — |
| 1989-02-01 | $10.63 | $10.98 | 981,600 | — | — |
| 1989-01-31 | $10.63 | $10.98 | 1,304,600 | — | — |
| 1989-01-30 | $10.44 | $10.79 | 1,211,200 | — | — |
| 1989-01-27 | $10.19 | $10.53 | 1,670,400 | — | — |
| 1989-01-26 | $10.00 | $10.34 | 1,026,200 | — | — |
| 1989-01-25 | $9.88 | $10.21 | 1,164,000 | — | — |
| 1989-01-24 | $10.00 | $10.34 | 1,789,800 | — | — |
| 1989-01-23 | $9.81 | $10.14 | 643,600 | — | — |
| 1989-01-20 | $9.69 | $10.02 | 846,600 | — | — |
| 1989-01-19 | $9.63 | $9.95 | 1,002,000 | — | — |
| 1989-01-18 | $9.50 | $9.82 | 1,634,800 | — | — |
| 1989-01-17 | $9.44 | $9.76 | 982,600 | — | — |
| 1989-01-16 | $9.38 | $9.69 | 2,949,200 | — | — |
| 1989-01-13 | $9.25 | $9.56 | 1,834,000 | — | — |
| 1989-01-12 | $9.50 | $9.82 | 3,307,000 | — | — |
| 1989-01-11 | $9.63 | $9.95 | 880,400 | — | — |
| 1989-01-10 | $9.63 | $9.95 | 1,201,400 | — | — |
| 1989-01-09 | $9.88 | $10.21 | 456,000 | — | — |
| 1989-01-06 | $9.81 | $10.14 | 1,015,000 | — | — |
| 1989-01-05 | $9.75 | $10.08 | 478,800 | — | — |
| 1989-01-04 | $9.69 | $10.02 | 542,000 | — | — |
| 1989-01-03 | $9.63 | $9.95 | 445,800 | — | — |