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 | $14.00 | $14.34 | 85,400 | — | — |
| 1989-12-28 | $13.75 | $14.09 | 128,500 | — | — |
| 1989-12-27 | $13.75 | $14.09 | 217,700 | — | — |
| 1989-12-26 | $14.25 | $14.60 | 102,700 | — | — |
| 1989-12-22 | $14.50 | $14.85 | 115,700 | — | — |
| 1989-12-21 | $14.50 | $14.85 | 84,100 | — | — |
| 1989-12-20 | $14.75 | $15.11 | 36,800 | — | — |
| 1989-12-19 | $15.00 | $15.37 | 87,000 | — | — |
| 1989-12-18 | $15.00 | $15.37 | 143,800 | — | — |
| 1989-12-15 | $15.13 | $15.49 | 105,900 | — | — |
| 1989-12-14 | $15.00 | $15.37 | 47,200 | — | — |
| 1989-12-13 | $15.00 | $15.37 | 110,000 | — | — |
| 1989-12-12 | $15.50 | $15.88 | 137,100 | — | — |
| 1989-12-11 | $15.50 | $15.88 | 894,900 | — | — |
| 1989-12-08 | $15.25 | $15.62 | 78,400 | — | — |
| 1989-12-07 | $15.13 | $15.49 | 112,200 | — | — |
| 1989-12-06 | $14.63 | $14.98 | 64,200 | — | — |
| 1989-12-05 | $14.50 | $14.85 | 119,800 | — | — |
| 1989-12-04 | $14.63 | $14.98 | 63,400 | — | — |
| 1989-12-01 | $14.88 | $15.24 | 101,400 | — | — |
| 1989-11-30 | $15.00 | $15.37 | 127,600 | — | — |
| 1989-11-29 | $14.88 | $15.24 | 114,200 | — | — |
| 1989-11-28 | $15.00 | $15.37 | 252,700 | — | — |
| 1989-11-27 | $15.00 | $15.37 | 162,800 | — | — |
| 1989-11-24 | $15.75 | $16.13 | 105,700 | — | — |
| 1989-11-22 | $15.75 | $16.13 | 290,200 | — | — |
| 1989-11-21 | $15.75 | $16.13 | 262,000 | — | — |
| 1989-11-20 | $15.50 | $15.88 | 129,500 | — | — |
| 1989-11-17 | $15.25 | $15.62 | 78,800 | — | — |
| 1989-11-16 | $15.25 | $15.62 | 195,400 | — | — |
| 1989-11-15 | $15.38 | $15.70 | 396,300 | — | — |
| 1989-11-14 | $15.13 | $15.44 | 213,000 | — | — |
| 1989-11-13 | $15.00 | $15.32 | 155,200 | — | — |
| 1989-11-10 | $14.63 | $14.93 | 93,400 | — | — |
| 1989-11-09 | $14.63 | $14.93 | 375,700 | — | — |
| 1989-11-08 | $14.50 | $14.81 | 120,000 | — | — |
| 1989-11-07 | $14.75 | $15.06 | 312,400 | — | — |
| 1989-11-06 | $14.25 | $14.55 | 93,900 | — | — |
| 1989-11-03 | $14.63 | $14.93 | 285,400 | — | — |
| 1989-11-02 | $14.50 | $14.81 | 309,200 | — | — |
| 1989-11-01 | $13.75 | $14.04 | 71,400 | — | — |
| 1989-10-31 | $13.63 | $13.91 | 61,700 | — | — |
| 1989-10-30 | $14.13 | $14.42 | 165,100 | — | — |
| 1989-10-27 | $14.00 | $14.29 | 272,000 | — | — |
| 1989-10-26 | $13.38 | $13.66 | 258,300 | — | — |
| 1989-10-25 | $12.75 | $13.02 | 39,200 | — | — |
| 1989-10-24 | $13.00 | $13.27 | 47,100 | — | — |
| 1989-10-23 | $12.50 | $12.76 | 113,400 | — | — |
| 1989-10-20 | $13.00 | $13.27 | 86,100 | — | — |
| 1989-10-19 | $13.25 | $13.53 | 33,800 | — | — |
| 1989-10-18 | $13.25 | $13.53 | 102,200 | — | — |
| 1989-10-17 | $13.13 | $13.40 | 76,400 | — | — |
| 1989-10-16 | $13.13 | $13.40 | 75,500 | — | — |
| 1989-10-13 | $13.13 | $13.40 | 59,800 | — | — |
| 1989-10-12 | $13.50 | $13.78 | 55,900 | — | — |
| 1989-10-11 | $13.50 | $13.78 | 62,800 | — | — |
| 1989-10-10 | $13.50 | $13.78 | 55,300 | — | — |
| 1989-10-09 | $13.50 | $13.78 | 50,800 | — | — |
| 1989-10-06 | $13.63 | $13.91 | 47,900 | — | — |
| 1989-10-05 | $13.75 | $14.04 | 50,100 | — | — |
| 1989-10-04 | $14.00 | $14.29 | 87,800 | — | — |
| 1989-10-03 | $13.88 | $14.17 | 59,400 | — | — |
| 1989-10-02 | $14.13 | $14.42 | 58,500 | — | — |
| 1989-09-29 | $14.50 | $14.81 | 30,300 | — | — |
| 1989-09-28 | $14.38 | $14.68 | 75,300 | — | — |
| 1989-09-27 | $14.38 | $14.68 | 71,700 | — | — |
| 1989-09-26 | $14.25 | $14.55 | 78,700 | — | — |
| 1989-09-25 | $14.63 | $14.93 | 254,300 | — | — |
| 1989-09-22 | $14.75 | $15.06 | 355,100 | — | — |
| 1989-09-21 | $14.25 | $14.55 | 154,600 | — | — |
| 1989-09-20 | $13.88 | $14.17 | 102,100 | — | — |
| 1989-09-19 | $13.38 | $13.66 | 18,800 | — | — |
| 1989-09-18 | $13.50 | $13.78 | 42,100 | — | — |
| 1989-09-15 | $13.25 | $13.53 | 67,400 | — | — |
| 1989-09-14 | $13.50 | $13.78 | 36,600 | — | — |
| 1989-09-13 | $13.50 | $13.78 | 41,400 | — | — |
| 1989-09-12 | $13.38 | $13.66 | 24,600 | — | — |
| 1989-09-11 | $13.38 | $13.66 | 26,500 | — | — |
| 1989-09-08 | $13.50 | $13.78 | 47,900 | — | — |
| 1989-09-07 | $13.63 | $13.91 | 48,600 | — | — |
| 1989-09-06 | $14.00 | $14.29 | 66,000 | — | — |
| 1989-09-05 | $13.50 | $13.78 | 51,600 | — | — |
| 1989-09-01 | $13.75 | $14.04 | 26,900 | — | — |
| 1989-08-31 | $13.75 | $14.04 | 61,600 | — | — |
| 1989-08-30 | $13.63 | $13.91 | 41,300 | — | — |
| 1989-08-29 | $13.63 | $13.91 | 85,600 | — | — |
| 1989-08-28 | $13.25 | $13.53 | 53,100 | — | — |
| 1989-08-25 | $13.50 | $13.78 | 42,800 | — | — |
| 1989-08-24 | $13.63 | $13.91 | 139,800 | — | — |
| 1989-08-23 | $13.88 | $14.17 | 22,800 | — | — |
| 1989-08-22 | $14.00 | $14.29 | 56,400 | — | — |
| 1989-08-21 | $14.25 | $14.55 | 50,200 | — | — |
| 1989-08-18 | $14.38 | $14.68 | 144,000 | — | — |
| 1989-08-17 | $13.88 | $14.17 | 66,300 | — | — |
| 1989-08-16 | $13.88 | $14.17 | 380,700 | — | — |
| 1989-08-15 | $14.00 | $14.29 | 745,900 | — | — |
| 1989-08-14 | $13.50 | $13.78 | 116,900 | — | — |
| 1989-08-11 | $13.50 | $13.78 | 104,100 | — | — |
| 1989-08-10 | $13.13 | $13.40 | 30,400 | — | — |
| 1989-08-09 | $13.13 | $13.40 | 42,800 | — | — |
| 1989-08-08 | $13.13 | $13.40 | 79,200 | — | — |
| 1989-08-07 | $13.38 | $13.66 | 42,000 | — | — |
| 1989-08-04 | $13.13 | $13.40 | 81,900 | — | — |
| 1989-08-03 | $13.13 | $13.40 | 74,700 | — | — |
| 1989-08-02 | $13.13 | $13.40 | 67,000 | — | — |
| 1989-08-01 | $12.88 | $13.15 | 78,200 | — | — |
| 1989-07-31 | $13.00 | $13.27 | 108,300 | — | — |
| 1989-07-28 | $12.75 | $13.02 | 39,900 | — | — |
| 1989-07-27 | $12.75 | $13.02 | 49,100 | — | — |
| 1989-07-26 | $13.00 | $13.27 | 81,100 | — | — |
| 1989-07-25 | $13.13 | $13.40 | 57,600 | — | — |
| 1989-07-24 | $13.00 | $13.27 | 18,500 | — | — |
| 1989-07-21 | $13.00 | $13.27 | 78,300 | — | — |
| 1989-07-20 | $12.88 | $13.15 | 72,400 | — | — |
| 1989-07-19 | $12.75 | $13.02 | 100,500 | — | — |
| 1989-07-18 | $13.00 | $13.27 | 30,200 | — | — |
| 1989-07-17 | $12.88 | $13.15 | 51,000 | — | — |
| 1989-07-14 | $12.75 | $13.02 | 31,200 | — | — |
| 1989-07-13 | $12.88 | $13.15 | 18,700 | — | — |
| 1989-07-12 | $13.00 | $13.27 | 38,100 | — | — |
| 1989-07-11 | $12.88 | $13.15 | 41,000 | — | — |
| 1989-07-10 | $13.13 | $13.40 | 54,900 | — | — |
| 1989-07-07 | $13.00 | $13.27 | 37,700 | — | — |
| 1989-07-06 | $13.25 | $13.53 | 185,800 | — | — |
| 1989-07-05 | $13.25 | $13.53 | 201,700 | — | — |
| 1989-07-03 | $12.63 | $12.89 | 30,900 | — | — |
| 1989-06-30 | $12.88 | $13.15 | 54,500 | — | — |
| 1989-06-29 | $12.50 | $12.76 | 53,000 | — | — |
| 1989-06-28 | $12.88 | $13.15 | 68,200 | — | — |
| 1989-06-27 | $12.75 | $13.02 | 69,000 | — | — |
| 1989-06-26 | $12.38 | $12.64 | 29,300 | — | — |
| 1989-06-23 | $12.63 | $12.89 | 58,100 | — | — |
| 1989-06-22 | $12.63 | $12.89 | 56,800 | — | — |
| 1989-06-21 | $12.63 | $12.89 | 48,200 | — | — |
| 1989-06-20 | $12.50 | $12.76 | 93,700 | — | — |
| 1989-06-19 | $12.63 | $12.89 | 70,600 | — | — |
| 1989-06-16 | $12.50 | $12.76 | 55,700 | — | — |
| 1989-06-15 | $12.63 | $12.89 | 89,500 | — | — |
| 1989-06-14 | $12.50 | $12.76 | 75,900 | — | — |
| 1989-06-13 | $12.38 | $12.64 | 155,300 | — | — |
| 1989-06-12 | $12.50 | $12.76 | 132,600 | — | — |
| 1989-06-09 | $12.25 | $12.51 | 128,000 | — | — |
| 1989-06-08 | $12.75 | $13.02 | 42,700 | — | — |
| 1989-06-07 | $12.88 | $13.15 | 151,800 | — | — |
| 1989-06-06 | $13.00 | $13.27 | 178,000 | — | — |
| 1989-06-05 | $12.50 | $12.76 | 46,800 | — | — |
| 1989-06-02 | $12.63 | $12.89 | 56,900 | — | — |
| 1989-06-01 | $12.38 | $12.64 | 38,100 | — | — |
| 1989-05-31 | $12.25 | $12.51 | 55,100 | — | — |
| 1989-05-30 | $12.13 | $12.38 | 96,500 | — | — |
| 1989-05-26 | $12.38 | $12.64 | 76,800 | — | — |
| 1989-05-25 | $12.13 | $12.38 | 52,100 | — | — |
| 1989-05-24 | $11.88 | $12.13 | 197,600 | — | — |
| 1989-05-23 | $11.88 | $12.13 | 133,700 | — | — |
| 1989-05-22 | $11.63 | $11.87 | 182,700 | — | — |
| 1989-05-19 | $11.63 | $11.87 | 113,100 | — | — |
| 1989-05-18 | $11.75 | $12.00 | 112,200 | — | — |
| 1989-05-17 | $12.00 | $12.25 | 59,600 | — | — |
| 1989-05-16 | $12.25 | $12.51 | 18,400 | — | — |
| 1989-05-15 | $12.13 | $12.38 | 96,500 | — | — |
| 1989-05-12 | $12.00 | $12.25 | 199,600 | — | — |
| 1989-05-11 | $12.25 | $12.51 | 58,800 | — | — |
| 1989-05-10 | $12.38 | $12.64 | 59,100 | — | — |
| 1989-05-09 | $12.25 | $12.51 | 67,600 | — | — |
| 1989-05-08 | $12.13 | $12.38 | 48,300 | — | — |
| 1989-05-05 | $12.38 | $12.64 | 51,900 | — | — |
| 1989-05-04 | $12.38 | $12.64 | 82,700 | — | — |
| 1989-05-03 | $12.25 | $12.51 | 106,300 | — | — |
| 1989-05-02 | $12.38 | $12.64 | 115,300 | — | — |
| 1989-05-01 | $12.63 | $12.89 | 49,100 | — | — |
| 1989-04-28 | $12.75 | $13.02 | 60,200 | — | — |
| 1989-04-27 | $13.00 | $13.27 | 45,700 | — | — |
| 1989-04-26 | $13.38 | $13.66 | 37,200 | — | — |
| 1989-04-25 | $13.25 | $13.53 | 62,000 | — | — |
| 1989-04-24 | $12.88 | $13.15 | 146,700 | — | — |
| 1989-04-21 | $12.50 | $12.76 | 92,600 | — | — |
| 1989-04-20 | $12.75 | $13.02 | 63,100 | — | — |
| 1989-04-19 | $12.75 | $13.02 | 152,600 | — | — |
| 1989-04-18 | $12.75 | $13.02 | 111,900 | — | — |
| 1989-04-17 | $13.00 | $13.27 | 84,700 | — | — |
| 1989-04-14 | $12.75 | $13.02 | 76,800 | — | — |
| 1989-04-13 | $13.00 | $13.27 | 84,000 | — | — |
| 1989-04-12 | $13.25 | $13.53 | 106,500 | — | — |
| 1989-04-11 | $13.00 | $13.27 | 47,000 | — | — |
| 1989-04-10 | $13.13 | $13.40 | 121,300 | — | — |
| 1989-04-07 | $13.00 | $13.27 | 70,200 | — | — |
| 1989-04-06 | $13.00 | $13.27 | 27,700 | — | — |
| 1989-04-05 | $13.00 | $13.27 | 24,400 | — | — |
| 1989-04-04 | $13.13 | $13.40 | 24,300 | — | — |
| 1989-04-03 | $13.38 | $13.66 | 36,700 | — | — |
| 1989-03-31 | $13.38 | $13.66 | 26,000 | — | — |
| 1989-03-30 | $13.25 | $13.53 | 70,300 | — | — |
| 1989-03-29 | $13.38 | $13.66 | 74,600 | — | — |
| 1989-03-28 | $13.00 | $13.27 | 232,400 | — | — |
| 1989-03-27 | $13.50 | $13.78 | 15,900 | — | — |
| 1989-03-23 | $13.75 | $14.04 | 32,900 | — | — |
| 1989-03-22 | $13.75 | $14.04 | 51,600 | — | — |
| 1989-03-21 | $13.75 | $14.04 | 35,600 | — | — |
| 1989-03-20 | $14.25 | $14.55 | 86,800 | — | — |
| 1989-03-17 | $14.25 | $14.55 | 146,300 | — | — |
| 1989-03-16 | $14.25 | $14.55 | 32,300 | — | — |
| 1989-03-15 | $14.50 | $14.81 | 75,400 | — | — |
| 1989-03-14 | $14.75 | $15.06 | 192,900 | — | — |
| 1989-03-13 | $14.13 | $14.42 | 37,200 | — | — |
| 1989-03-10 | $14.25 | $14.55 | 107,700 | — | — |
| 1989-03-09 | $13.88 | $14.17 | 45,700 | — | — |
| 1989-03-08 | $13.75 | $14.04 | 40,800 | — | — |
| 1989-03-07 | $13.63 | $13.91 | 84,200 | — | — |
| 1989-03-06 | $13.50 | $13.78 | 41,800 | — | — |
| 1989-03-03 | $13.75 | $14.04 | 28,600 | — | — |
| 1989-03-02 | $13.63 | $13.91 | 24,300 | — | — |
| 1989-03-01 | $13.88 | $14.17 | 27,100 | — | — |
| 1989-02-28 | $14.00 | $14.29 | 31,900 | — | — |
| 1989-02-27 | $14.13 | $14.42 | 63,600 | — | — |
| 1989-02-24 | $14.25 | $14.55 | 82,700 | — | — |
| 1989-02-23 | $14.50 | $14.81 | 196,000 | — | — |
| 1989-02-22 | $13.88 | $14.17 | 45,200 | — | — |
| 1989-02-21 | $13.75 | $14.04 | 60,100 | — | — |
| 1989-02-17 | $13.75 | $14.04 | 53,400 | — | — |
| 1989-02-16 | $13.50 | $13.78 | 20,900 | — | — |
| 1989-02-15 | $13.63 | $13.91 | 22,900 | — | — |
| 1989-02-14 | $13.50 | $13.78 | 37,400 | — | — |
| 1989-02-13 | $13.38 | $13.66 | 47,000 | — | — |
| 1989-02-10 | $13.50 | $13.78 | 67,300 | — | — |
| 1989-02-09 | $13.63 | $13.91 | 73,900 | — | — |
| 1989-02-08 | $13.75 | $14.04 | 108,400 | — | — |
| 1989-02-07 | $13.63 | $13.91 | 35,600 | — | — |
| 1989-02-06 | $13.75 | $14.04 | 44,900 | — | — |
| 1989-02-03 | $13.50 | $13.78 | 34,800 | — | — |
| 1989-02-02 | $13.63 | $13.91 | 87,900 | — | — |
| 1989-02-01 | $13.38 | $13.66 | 69,000 | — | — |
| 1989-01-31 | $13.38 | $13.66 | 230,700 | — | — |
| 1989-01-30 | $13.13 | $13.40 | 153,800 | — | — |
| 1989-01-27 | $13.38 | $13.66 | 93,800 | — | — |
| 1989-01-26 | $13.88 | $14.17 | 163,800 | — | — |
| 1989-01-25 | $13.88 | $14.17 | 111,100 | — | — |
| 1989-01-24 | $13.75 | $14.04 | 107,100 | — | — |
| 1989-01-23 | $14.25 | $14.55 | 140,200 | — | — |
| 1989-01-20 | $14.50 | $14.81 | 366,000 | — | — |
| 1989-01-19 | $13.38 | $13.66 | 81,000 | — | — |
| 1989-01-18 | $13.00 | $13.27 | 32,500 | — | — |
| 1989-01-17 | $13.13 | $13.40 | 85,000 | — | — |
| 1989-01-16 | $12.88 | $13.15 | 35,200 | — | — |
| 1989-01-13 | $12.88 | $13.15 | 106,900 | — | — |
| 1989-01-12 | $12.63 | $12.89 | 96,000 | — | — |
| 1989-01-11 | $12.63 | $12.89 | 67,000 | — | — |
| 1989-01-10 | $12.75 | $13.02 | 89,700 | — | — |
| 1989-01-09 | $12.50 | $12.76 | 35,100 | — | — |
| 1989-01-06 | $12.75 | $13.02 | 119,200 | — | — |
| 1989-01-05 | $12.50 | $12.76 | 35,300 | — | — |
| 1989-01-04 | $12.50 | $12.76 | 51,900 | — | — |
| 1989-01-03 | $12.88 | $13.15 | 86,200 | — | — |