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
- 1987-07-23 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 | $10.21 | $13.44 | 48,331 | — | — |
| 1989-12-28 | $10.21 | $13.44 | 40,001 | — | — |
| 1989-12-27 | $10.33 | $13.60 | 17,995 | — | — |
| 1989-12-26 | $10.33 | $13.60 | 20,052 | — | — |
| 1989-12-22 | $10.21 | $13.44 | 13,060 | — | — |
| 1989-12-21 | $11.30 | $14.23 | 25,811 | — | — |
| 1989-12-20 | $11.43 | $14.39 | 20,258 | — | — |
| 1989-12-19 | $10.94 | $13.78 | 32,186 | — | — |
| 1989-12-18 | $10.58 | $13.32 | 27,970 | — | — |
| 1989-12-15 | $11.06 | $13.93 | 16,453 | — | — |
| 1989-12-14 | $11.18 | $14.08 | 17,070 | — | — |
| 1989-12-13 | $11.43 | $14.39 | 19,846 | — | — |
| 1989-12-12 | $11.55 | $14.54 | 6,581 | — | — |
| 1989-12-11 | $11.67 | $14.69 | 13,368 | — | — |
| 1989-12-08 | $11.55 | $14.54 | 10,592 | — | — |
| 1989-12-07 | $11.55 | $14.54 | 13,471 | — | — |
| 1989-12-06 | $11.43 | $14.39 | 10,900 | — | — |
| 1989-12-05 | $11.06 | $13.93 | 10,592 | — | — |
| 1989-12-04 | $11.06 | $13.93 | 15,733 | — | — |
| 1989-12-01 | $11.30 | $14.23 | 54,706 | — | — |
| 1989-11-30 | $11.79 | $14.85 | 20,978 | — | — |
| 1989-11-29 | $11.55 | $14.54 | 18,818 | — | — |
| 1989-11-28 | $11.67 | $14.69 | 8,844 | — | — |
| 1989-11-27 | $11.67 | $14.69 | 11,003 | — | — |
| 1989-11-24 | $12.28 | $15.46 | 4,319 | — | — |
| 1989-11-22 | $12.28 | $15.46 | 10,077 | — | — |
| 1989-11-21 | $11.55 | $14.54 | 22,931 | — | — |
| 1989-11-20 | $11.43 | $14.39 | 8,021 | — | — |
| 1989-11-17 | $11.43 | $14.39 | 9,255 | — | — |
| 1989-11-16 | $11.55 | $14.54 | 10,077 | — | — |
| 1989-11-15 | $11.30 | $14.23 | 14,499 | — | — |
| 1989-11-14 | $11.43 | $14.39 | 11,414 | — | — |
| 1989-11-13 | $11.18 | $14.08 | 7,712 | — | — |
| 1989-11-10 | $11.55 | $14.54 | 13,882 | — | — |
| 1989-11-09 | $11.67 | $14.69 | 14,602 | — | — |
| 1989-11-08 | $12.16 | $15.31 | 10,283 | — | — |
| 1989-11-07 | $11.91 | $15.00 | 5,039 | — | — |
| 1989-11-06 | $11.91 | $15.00 | 9,460 | — | — |
| 1989-11-03 | $12.16 | $15.31 | 11,826 | — | — |
| 1989-11-02 | $12.16 | $15.31 | 20,669 | — | — |
| 1989-11-01 | $12.03 | $15.15 | 12,340 | — | — |
| 1989-10-31 | $12.40 | $15.61 | 7,712 | — | — |
| 1989-10-30 | $12.40 | $15.61 | 7,095 | — | — |
| 1989-10-27 | $12.28 | $15.46 | 7,198 | — | — |
| 1989-10-26 | $12.28 | $15.46 | 2,365 | — | — |
| 1989-10-25 | $12.28 | $15.46 | 3,188 | — | — |
| 1989-10-24 | $12.40 | $15.61 | 9,358 | — | — |
| 1989-10-23 | $12.40 | $15.61 | 12,648 | — | — |
| 1989-10-20 | $12.40 | $15.61 | 8,329 | — | — |
| 1989-10-19 | $12.28 | $15.46 | 3,393 | — | — |
| 1989-10-18 | $12.28 | $15.46 | 9,460 | — | — |
| 1989-10-17 | $12.28 | $15.46 | 20,361 | — | — |
| 1989-10-16 | $11.91 | $15.00 | 59,437 | — | — |
| 1989-10-13 | $11.55 | $14.54 | 17,379 | — | — |
| 1989-10-12 | $12.03 | $15.15 | 12,854 | — | — |
| 1989-10-11 | $12.03 | $15.15 | 10,077 | — | — |
| 1989-10-10 | $12.16 | $15.31 | 5,861 | — | — |
| 1989-10-09 | $12.40 | $15.61 | 4,730 | — | — |
| 1989-10-06 | $12.64 | $15.92 | 8,946 | — | — |
| 1989-10-05 | $12.52 | $15.77 | 10,592 | — | — |
| 1989-10-04 | $12.52 | $15.77 | 21,183 | — | — |
| 1989-10-03 | $12.40 | $15.61 | 12,648 | — | — |
| 1989-10-02 | $11.91 | $15.00 | 6,684 | — | — |
| 1989-09-29 | $11.91 | $15.00 | 14,191 | — | — |
| 1989-09-28 | $12.03 | $15.15 | 12,237 | — | — |
| 1989-09-27 | $12.03 | $15.15 | 25,811 | — | — |
| 1989-09-26 | $12.28 | $15.46 | 27,867 | — | — |
| 1989-09-25 | $12.52 | $15.77 | 17,070 | — | — |
| 1989-09-22 | $13.13 | $15.92 | 18,510 | — | — |
| 1989-09-21 | $13.13 | $15.92 | 15,836 | — | — |
| 1989-09-20 | $13.13 | $15.92 | 11,311 | — | — |
| 1989-09-19 | $13.25 | $16.07 | 20,052 | — | — |
| 1989-09-18 | $13.25 | $16.07 | 13,574 | — | — |
| 1989-09-15 | $13.49 | $16.36 | 35,785 | — | — |
| 1989-09-14 | $13.37 | $16.21 | 25,194 | — | — |
| 1989-09-13 | $13.13 | $15.92 | 7,198 | — | — |
| 1989-09-12 | $13.01 | $15.77 | 15,013 | — | — |
| 1989-09-11 | $13.01 | $15.77 | 14,911 | — | — |
| 1989-09-08 | $12.89 | $15.62 | 40,413 | — | — |
| 1989-09-07 | $13.25 | $16.07 | 22,417 | — | — |
| 1989-09-06 | $13.74 | $16.66 | 11,003 | — | — |
| 1989-09-05 | $13.86 | $16.80 | 6,478 | — | — |
| 1989-09-01 | $13.98 | $16.95 | 8,021 | — | — |
| 1989-08-31 | $13.74 | $16.66 | 6,890 | — | — |
| 1989-08-30 | $13.98 | $16.95 | 7,610 | — | — |
| 1989-08-29 | $13.86 | $16.80 | 6,890 | — | — |
| 1989-08-28 | $13.74 | $16.66 | 3,702 | — | — |
| 1989-08-25 | $13.86 | $16.80 | 10,077 | — | — |
| 1989-08-24 | $13.86 | $16.80 | 9,049 | — | — |
| 1989-08-23 | $13.74 | $16.66 | 5,861 | — | — |
| 1989-08-22 | $13.49 | $16.36 | 14,499 | — | — |
| 1989-08-21 | $13.61 | $16.51 | 4,936 | — | — |
| 1989-08-18 | $13.61 | $16.51 | 8,844 | — | — |
| 1989-08-17 | $13.37 | $16.21 | 12,134 | — | — |
| 1989-08-16 | $13.49 | $16.36 | 20,875 | — | — |
| 1989-08-15 | $13.61 | $16.51 | 10,386 | — | — |
| 1989-08-14 | $13.49 | $16.36 | 8,844 | — | — |
| 1989-08-11 | $13.49 | $16.36 | 12,545 | — | — |
| 1989-08-10 | $13.49 | $16.36 | 15,219 | — | — |
| 1989-08-09 | $13.25 | $16.07 | 7,198 | — | — |
| 1989-08-08 | $13.25 | $16.07 | 12,751 | — | — |
| 1989-08-07 | $12.89 | $15.62 | 6,273 | — | — |
| 1989-08-04 | $13.13 | $15.92 | 9,769 | — | — |
| 1989-08-03 | $12.89 | $15.62 | 6,787 | — | — |
| 1989-08-02 | $13.01 | $15.77 | 8,124 | — | — |
| 1989-08-01 | $13.01 | $15.77 | 16,967 | — | — |
| 1989-07-31 | $13.13 | $15.92 | 9,975 | — | — |
| 1989-07-28 | $12.89 | $15.62 | 11,723 | — | — |
| 1989-07-27 | $12.89 | $15.62 | 6,067 | — | — |
| 1989-07-26 | $12.76 | $15.48 | 7,301 | — | — |
| 1989-07-25 | $13.13 | $15.92 | 18,818 | — | — |
| 1989-07-24 | $13.01 | $15.77 | 10,180 | — | — |
| 1989-07-21 | $13.01 | $15.77 | 15,322 | — | — |
| 1989-07-20 | $13.13 | $15.92 | 11,620 | — | — |
| 1989-07-19 | $13.25 | $16.07 | 5,656 | — | — |
| 1989-07-18 | $13.37 | $16.21 | 8,329 | — | — |
| 1989-07-17 | $13.49 | $16.36 | 5,553 | — | — |
| 1989-07-14 | $13.61 | $16.51 | 12,751 | — | — |
| 1989-07-13 | $13.61 | $16.51 | 14,499 | — | — |
| 1989-07-12 | $13.61 | $16.51 | 10,386 | — | — |
| 1989-07-11 | $13.61 | $16.51 | 6,787 | — | — |
| 1989-07-10 | $13.37 | $16.21 | 12,854 | — | — |
| 1989-07-07 | $13.49 | $16.36 | 10,592 | — | — |
| 1989-07-06 | $13.13 | $15.92 | 14,294 | — | — |
| 1989-07-05 | $13.01 | $15.77 | 27,456 | — | — |
| 1989-07-03 | $13.13 | $15.92 | 5,244 | — | — |
| 1989-06-30 | $13.25 | $16.07 | 6,273 | — | — |
| 1989-06-29 | $13.37 | $16.21 | 18,201 | — | — |
| 1989-06-28 | $13.37 | $16.21 | 8,946 | — | — |
| 1989-06-27 | $13.49 | $16.36 | 15,733 | — | — |
| 1989-06-26 | $13.74 | $16.66 | 21,080 | — | — |
| 1989-06-23 | $14.71 | $17.25 | 15,322 | — | — |
| 1989-06-22 | $14.34 | $16.82 | 15,836 | — | — |
| 1989-06-21 | $14.22 | $16.68 | 24,577 | — | — |
| 1989-06-20 | $13.74 | $16.10 | 18,510 | — | — |
| 1989-06-19 | $13.86 | $16.25 | 33,420 | — | — |
| 1989-06-16 | $13.37 | $15.68 | 47,200 | — | — |
| 1989-06-15 | $13.37 | $15.68 | 52,341 | — | — |
| 1989-06-14 | $13.98 | $16.39 | 14,088 | — | — |
| 1989-06-13 | $14.22 | $16.68 | 6,478 | — | — |
| 1989-06-12 | $14.10 | $16.53 | 6,684 | — | — |
| 1989-06-09 | $14.22 | $16.68 | 5,861 | — | — |
| 1989-06-08 | $14.22 | $16.68 | 8,741 | — | — |
| 1989-06-07 | $14.10 | $16.53 | 4,216 | — | — |
| 1989-06-06 | $14.22 | $16.68 | 6,376 | — | — |
| 1989-06-05 | $14.10 | $16.53 | 8,535 | — | — |
| 1989-06-02 | $14.10 | $16.53 | 12,545 | — | — |
| 1989-06-01 | $13.98 | $16.39 | 13,882 | — | — |
| 1989-05-31 | $13.74 | $16.10 | 7,301 | — | — |
| 1989-05-30 | $13.98 | $16.39 | 9,358 | — | — |
| 1989-05-26 | $14.22 | $16.68 | 1,440 | — | — |
| 1989-05-25 | $14.22 | $16.68 | 6,684 | — | — |
| 1989-05-24 | $14.22 | $16.68 | 7,507 | — | — |
| 1989-05-23 | $14.10 | $16.53 | 19,949 | — | — |
| 1989-05-22 | $14.47 | $16.96 | 10,386 | — | — |
| 1989-05-19 | $14.47 | $16.96 | 9,769 | — | — |
| 1989-05-18 | $14.10 | $16.53 | 5,553 | — | — |
| 1989-05-17 | $14.10 | $16.53 | 23,034 | — | — |
| 1989-05-16 | $14.10 | $16.53 | 10,077 | — | — |
| 1989-05-15 | $13.98 | $16.39 | 8,329 | — | — |
| 1989-05-12 | $14.22 | $16.68 | 8,535 | — | — |
| 1989-05-11 | $14.10 | $16.53 | 3,085 | — | — |
| 1989-05-10 | $14.10 | $16.53 | 13,471 | — | — |
| 1989-05-09 | $13.98 | $16.39 | 9,460 | — | — |
| 1989-05-08 | $14.22 | $16.68 | 12,443 | — | — |
| 1989-05-05 | $14.10 | $16.53 | 22,417 | — | — |
| 1989-05-04 | $14.10 | $16.53 | 19,024 | — | — |
| 1989-05-03 | $14.22 | $16.68 | 8,329 | — | — |
| 1989-05-02 | $14.47 | $16.96 | 10,797 | — | — |
| 1989-05-01 | $14.22 | $16.68 | 8,741 | — | — |
| 1989-04-28 | $14.22 | $16.68 | 17,276 | — | — |
| 1989-04-27 | $13.98 | $16.39 | 13,677 | — | — |
| 1989-04-26 | $13.86 | $16.25 | 15,528 | — | — |
| 1989-04-25 | $13.61 | $15.96 | 11,723 | — | — |
| 1989-04-24 | $13.98 | $16.39 | 13,060 | — | — |
| 1989-04-21 | $14.10 | $16.53 | 13,265 | — | — |
| 1989-04-20 | $14.22 | $16.68 | 12,340 | — | — |
| 1989-04-19 | $14.22 | $16.68 | 14,396 | — | — |
| 1989-04-18 | $14.10 | $16.53 | 9,049 | — | — |
| 1989-04-17 | $13.98 | $16.39 | 11,620 | — | — |
| 1989-04-14 | $13.86 | $16.25 | 4,525 | — | — |
| 1989-04-13 | $13.98 | $16.39 | 7,095 | — | — |
| 1989-04-12 | $14.10 | $16.53 | 22,314 | — | — |
| 1989-04-11 | $14.22 | $16.68 | 5,142 | — | — |
| 1989-04-10 | $14.22 | $16.68 | 4,422 | — | — |
| 1989-04-07 | $14.10 | $16.53 | 23,240 | — | — |
| 1989-04-06 | $14.22 | $16.68 | 6,684 | — | — |
| 1989-04-05 | $14.22 | $16.68 | 14,808 | — | — |
| 1989-04-04 | $13.98 | $16.39 | 12,237 | — | — |
| 1989-04-03 | $14.47 | $16.96 | 6,478 | — | — |
| 1989-03-31 | $14.34 | $16.82 | 11,826 | — | — |
| 1989-03-30 | $14.34 | $16.82 | 15,939 | — | — |
| 1989-03-29 | $14.22 | $16.68 | 19,949 | — | — |
| 1989-03-28 | $14.71 | $17.25 | 5,553 | — | — |
| 1989-03-27 | $14.47 | $16.96 | 9,152 | — | — |
| 1989-03-23 | $15.07 | $17.10 | 5,553 | — | — |
| 1989-03-22 | $15.07 | $17.10 | 6,890 | — | — |
| 1989-03-21 | $14.95 | $16.96 | 2,982 | — | — |
| 1989-03-20 | $14.95 | $16.96 | 3,496 | — | — |
| 1989-03-17 | $14.95 | $16.96 | 4,730 | — | — |
| 1989-03-16 | $15.19 | $17.24 | 2,262 | — | — |
| 1989-03-15 | $15.19 | $17.24 | 4,319 | — | — |
| 1989-03-14 | $14.95 | $16.96 | 8,227 | — | — |
| 1989-03-13 | $15.07 | $17.10 | 8,844 | — | — |
| 1989-03-10 | $14.95 | $16.96 | 4,113 | — | — |
| 1989-03-09 | $15.07 | $17.10 | 8,535 | — | — |
| 1989-03-08 | $15.07 | $17.10 | 4,113 | — | — |
| 1989-03-07 | $15.19 | $17.24 | 8,227 | — | — |
| 1989-03-06 | $15.19 | $17.24 | 2,159 | — | — |
| 1989-03-03 | $15.19 | $17.24 | 4,525 | — | — |
| 1989-03-02 | $15.19 | $17.24 | 4,833 | — | — |
| 1989-03-01 | $15.32 | $17.38 | 2,674 | — | — |
| 1989-02-28 | $15.32 | $17.38 | 7,507 | — | — |
| 1989-02-27 | $15.32 | $17.38 | 7,918 | — | — |
| 1989-02-24 | $15.44 | $17.52 | 1,542 | — | — |
| 1989-02-23 | $15.32 | $17.38 | 1,645 | — | — |
| 1989-02-22 | $15.32 | $17.38 | 8,741 | — | — |
| 1989-02-21 | $15.19 | $17.24 | 8,946 | — | — |
| 1989-02-17 | $15.32 | $17.38 | 6,787 | — | — |
| 1989-02-16 | $15.19 | $17.24 | 5,861 | — | — |
| 1989-02-15 | $15.44 | $17.52 | 19,127 | — | — |
| 1989-02-14 | $15.32 | $17.38 | 9,975 | — | — |
| 1989-02-13 | $15.19 | $17.24 | 5,039 | — | — |
| 1989-02-10 | $15.07 | $17.10 | 2,776 | — | — |
| 1989-02-09 | $14.95 | $16.96 | 7,610 | — | — |
| 1989-02-08 | $15.07 | $17.10 | 13,162 | — | — |
| 1989-02-07 | $15.19 | $17.24 | 1,337 | — | — |
| 1989-02-06 | $14.95 | $16.96 | 5,347 | — | — |
| 1989-02-03 | $15.19 | $17.24 | 3,085 | — | — |
| 1989-02-02 | $15.19 | $17.24 | 4,216 | — | — |
| 1989-02-01 | $15.19 | $17.24 | 3,702 | — | — |
| 1989-01-31 | $15.32 | $17.38 | 9,563 | — | — |
| 1989-01-30 | $15.07 | $17.10 | 4,216 | — | — |
| 1989-01-27 | $14.95 | $16.96 | 6,993 | — | — |
| 1989-01-26 | $15.32 | $17.38 | 10,386 | — | — |
| 1989-01-25 | $14.95 | $16.96 | 4,525 | — | — |
| 1989-01-24 | $15.07 | $17.10 | 19,744 | — | — |
| 1989-01-23 | $15.07 | $17.10 | 3,393 | — | — |
| 1989-01-20 | $15.19 | $17.24 | 4,525 | — | — |
| 1989-01-19 | $15.19 | $17.24 | 3,908 | — | — |
| 1989-01-18 | $15.19 | $17.24 | 4,113 | — | — |
| 1989-01-17 | $15.07 | $17.10 | 22,623 | — | — |
| 1989-01-16 | $14.95 | $16.96 | 2,776 | — | — |
| 1989-01-13 | $14.71 | $16.69 | 4,833 | — | — |
| 1989-01-12 | $14.83 | $16.83 | 6,376 | — | — |
| 1989-01-11 | $14.59 | $16.55 | 19,024 | — | — |
| 1989-01-10 | $14.59 | $16.55 | 7,918 | — | — |
| 1989-01-09 | $14.83 | $16.83 | 5,347 | — | — |
| 1989-01-06 | $14.95 | $16.96 | 2,365 | — | — |
| 1989-01-05 | $15.07 | $17.10 | 3,908 | — | — |
| 1989-01-04 | $14.71 | $16.69 | 5,553 | — | — |
| 1989-01-03 | $14.71 | $16.69 | 20,978 | — | — |