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
- 1987-09-28 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 | $13.11 | $13.31 | 83,378 | — | — |
| 1989-12-28 | $13.08 | $13.28 | 409,972 | — | — |
| 1989-12-27 | $12.59 | $12.78 | 551,368 | — | — |
| 1989-12-26 | $13.18 | $13.38 | 131,790 | — | — |
| 1989-12-22 | $13.14 | $13.34 | 56,482 | — | — |
| 1989-12-21 | $13.14 | $13.34 | 271,265 | — | — |
| 1989-12-20 | $13.01 | $13.21 | 456,848 | — | — |
| 1989-12-19 | $12.95 | $13.14 | 396,140 | — | — |
| 1989-12-18 | $13.34 | $13.54 | 298,161 | — | — |
| 1989-12-15 | $13.50 | $13.71 | 435,331 | — | — |
| 1989-12-14 | $13.57 | $13.77 | 399,213 | — | — |
| 1989-12-13 | $13.76 | $13.97 | 212,478 | — | — |
| 1989-12-12 | $13.76 | $13.97 | 271,265 | — | — |
| 1989-12-11 | $13.66 | $13.87 | 328,515 | — | — |
| 1989-12-08 | $13.60 | $13.80 | 213,631 | — | — |
| 1989-12-07 | $13.40 | $13.61 | 238,222 | — | — |
| 1989-12-06 | $13.53 | $13.74 | 300,467 | — | — |
| 1989-12-05 | $13.50 | $13.71 | 164,066 | — | — |
| 1989-12-04 | $13.27 | $13.47 | 147,160 | — | — |
| 1989-12-01 | $13.18 | $13.38 | 288,556 | — | — |
| 1989-11-30 | $12.88 | $13.08 | 91,831 | — | — |
| 1989-11-29 | $13.01 | $13.21 | 145,623 | — | — |
| 1989-11-28 | $13.08 | $13.26 | 148,696 | — | — |
| 1989-11-27 | $12.95 | $13.12 | 569,811 | — | — |
| 1989-11-24 | $12.98 | $13.16 | 78,383 | — | — |
| 1989-11-22 | $12.82 | $12.99 | 111,811 | — | — |
| 1989-11-21 | $12.62 | $12.79 | 187,888 | — | — |
| 1989-11-20 | $12.56 | $12.73 | 134,480 | — | — |
| 1989-11-17 | $12.62 | $12.79 | 460,306 | — | — |
| 1989-11-16 | $12.75 | $12.93 | 63,782 | — | — |
| 1989-11-15 | $12.85 | $13.02 | 202,104 | — | — |
| 1989-11-14 | $12.75 | $12.93 | 102,205 | — | — |
| 1989-11-13 | $12.72 | $12.89 | 162,529 | — | — |
| 1989-11-10 | $12.66 | $12.83 | 199,030 | — | — |
| 1989-11-09 | $12.62 | $12.79 | 146,775 | — | — |
| 1989-11-08 | $12.75 | $12.93 | 172,519 | — | — |
| 1989-11-07 | $12.79 | $12.96 | 226,311 | — | — |
| 1989-11-06 | $12.75 | $12.93 | 451,853 | — | — |
| 1989-11-03 | $13.08 | $13.26 | 408,051 | — | — |
| 1989-11-02 | $12.95 | $13.12 | 778,831 | — | — |
| 1989-11-01 | $12.95 | $13.12 | 452,237 | — | — |
| 1989-10-31 | $12.72 | $12.89 | 574,806 | — | — |
| 1989-10-30 | $12.49 | $12.66 | 360,406 | — | — |
| 1989-10-27 | $12.46 | $12.63 | 147,928 | — | — |
| 1989-10-26 | $12.62 | $12.79 | 262,812 | — | — |
| 1989-10-25 | $12.72 | $12.89 | 414,583 | — | — |
| 1989-10-24 | $12.46 | $12.63 | 517,172 | — | — |
| 1989-10-23 | $12.69 | $12.86 | 183,277 | — | — |
| 1989-10-20 | $12.75 | $12.93 | 267,423 | — | — |
| 1989-10-19 | $12.59 | $12.76 | 398,829 | — | — |
| 1989-10-18 | $12.46 | $12.63 | 256,665 | — | — |
| 1989-10-17 | $12.46 | $12.63 | 462,227 | — | — |
| 1989-10-16 | $12.59 | $12.76 | 1,510,402 | — | — |
| 1989-10-13 | $12.04 | $12.20 | 393,066 | — | — |
| 1989-10-12 | $13.14 | $13.32 | 382,307 | — | — |
| 1989-10-11 | $13.24 | $13.42 | 553,673 | — | — |
| 1989-10-10 | $13.18 | $13.35 | 386,150 | — | — |
| 1989-10-09 | $13.24 | $13.42 | 222,084 | — | — |
| 1989-10-06 | $13.34 | $13.52 | 435,715 | — | — |
| 1989-10-05 | $13.37 | $13.55 | 947,123 | — | — |
| 1989-10-04 | $13.01 | $13.19 | 425,341 | — | — |
| 1989-10-03 | $12.95 | $13.12 | 552,521 | — | — |
| 1989-10-02 | $12.43 | $12.60 | 133,712 | — | — |
| 1989-09-29 | $12.39 | $12.56 | 155,613 | — | — |
| 1989-09-28 | $12.36 | $12.53 | 559,821 | — | — |
| 1989-09-27 | $12.33 | $12.50 | 173,671 | — | — |
| 1989-09-26 | $12.10 | $12.27 | 230,921 | — | — |
| 1989-09-25 | $11.97 | $12.13 | 93,368 | — | — |
| 1989-09-22 | $11.91 | $12.07 | 217,473 | — | — |
| 1989-09-21 | $11.78 | $11.94 | 196,341 | — | — |
| 1989-09-20 | $11.91 | $12.07 | 74,156 | — | — |
| 1989-09-19 | $11.97 | $12.13 | 140,243 | — | — |
| 1989-09-18 | $11.91 | $12.07 | 343,500 | — | — |
| 1989-09-15 | $11.71 | $11.87 | 440,326 | — | — |
| 1989-09-14 | $11.58 | $11.74 | 343,116 | — | — |
| 1989-09-13 | $11.71 | $11.87 | 311,225 | — | — |
| 1989-09-12 | $11.84 | $12.00 | 161,760 | — | — |
| 1989-09-11 | $11.87 | $12.04 | 226,695 | — | — |
| 1989-09-08 | $12.04 | $12.20 | 456,848 | — | — |
| 1989-09-07 | $12.17 | $12.33 | 189,425 | — | — |
| 1989-09-06 | $12.26 | $12.43 | 217,089 | — | — |
| 1989-09-05 | $12.36 | $12.53 | 113,732 | — | — |
| 1989-09-01 | $12.36 | $12.53 | 325,057 | — | — |
| 1989-08-31 | $12.26 | $12.43 | 257,433 | — | — |
| 1989-08-30 | $12.36 | $12.53 | 310,072 | — | — |
| 1989-08-29 | $12.39 | $12.56 | 204,794 | — | — |
| 1989-08-28 | $12.49 | $12.64 | 616,687 | — | — |
| 1989-08-25 | $12.59 | $12.74 | 437,252 | — | — |
| 1989-08-24 | $12.79 | $12.94 | 820,712 | — | — |
| 1989-08-23 | $12.56 | $12.71 | 656,262 | — | — |
| 1989-08-22 | $12.26 | $12.41 | 523,319 | — | — |
| 1989-08-21 | $12.07 | $12.22 | 464,148 | — | — |
| 1989-08-18 | $12.10 | $12.25 | 212,478 | — | — |
| 1989-08-17 | $11.94 | $12.08 | 240,143 | — | — |
| 1989-08-16 | $12.04 | $12.18 | 184,814 | — | — |
| 1989-08-15 | $12.07 | $12.22 | 219,394 | — | — |
| 1989-08-14 | $11.84 | $11.98 | 408,435 | — | — |
| 1989-08-11 | $11.84 | $11.98 | 327,363 | — | — |
| 1989-08-10 | $12.04 | $12.18 | 446,474 | — | — |
| 1989-08-09 | $11.81 | $11.95 | 395,371 | — | — |
| 1989-08-08 | $12.17 | $12.31 | 428,415 | — | — |
| 1989-08-07 | $12.26 | $12.41 | 453,005 | — | — |
| 1989-08-04 | $12.00 | $12.15 | 452,237 | — | — |
| 1989-08-03 | $12.00 | $12.15 | 623,987 | — | — |
| 1989-08-02 | $11.91 | $12.05 | 578,648 | — | — |
| 1989-08-01 | $11.74 | $11.89 | 471,833 | — | — |
| 1989-07-31 | $11.78 | $11.92 | 307,767 | — | — |
| 1989-07-28 | $11.68 | $11.82 | 580,185 | — | — |
| 1989-07-27 | $11.68 | $11.82 | 3,044,627 | — | — |
| 1989-07-26 | $11.16 | $11.29 | 145,238 | — | — |
| 1989-07-25 | $11.22 | $11.36 | 436,868 | — | — |
| 1989-07-24 | $11.06 | $11.19 | 277,413 | — | — |
| 1989-07-21 | $11.06 | $11.19 | 375,775 | — | — |
| 1989-07-20 | $11.09 | $11.23 | 519,477 | — | — |
| 1989-07-19 | $10.74 | $10.87 | 405,361 | — | — |
| 1989-07-18 | $10.70 | $10.83 | 605,544 | — | — |
| 1989-07-17 | $10.74 | $10.87 | 310,457 | — | — |
| 1989-07-14 | $10.61 | $10.73 | 662,410 | — | — |
| 1989-07-13 | $10.61 | $10.73 | 378,465 | — | — |
| 1989-07-12 | $10.51 | $10.63 | 316,989 | — | — |
| 1989-07-11 | $10.15 | $10.27 | 773,836 | — | — |
| 1989-07-10 | $9.96 | $10.08 | 711,975 | — | — |
| 1989-07-07 | $10.15 | $10.27 | 518,324 | — | — |
| 1989-07-06 | $10.15 | $10.27 | 170,213 | — | — |
| 1989-07-05 | $10.09 | $10.21 | 298,161 | — | — |
| 1989-07-03 | $10.02 | $10.14 | 202,488 | — | — |
| 1989-06-30 | $10.05 | $10.17 | 243,601 | — | — |
| 1989-06-29 | $10.12 | $10.24 | 204,794 | — | — |
| 1989-06-28 | $10.41 | $10.54 | 250,901 | — | — |
| 1989-06-27 | $10.51 | $10.63 | 156,765 | — | — |
| 1989-06-26 | $10.54 | $10.67 | 199,799 | — | — |
| 1989-06-23 | $10.48 | $10.60 | 636,667 | — | — |
| 1989-06-22 | $10.35 | $10.47 | 288,556 | — | — |
| 1989-06-21 | $10.35 | $10.47 | 360,406 | — | — |
| 1989-06-20 | $10.18 | $10.31 | 224,005 | — | — |
| 1989-06-19 | $10.31 | $10.44 | 175,977 | — | — |
| 1989-06-16 | $10.31 | $10.44 | 531,772 | — | — |
| 1989-06-15 | $10.35 | $10.47 | 142,549 | — | — |
| 1989-06-14 | $10.44 | $10.57 | 166,755 | — | — |
| 1989-06-13 | $10.61 | $10.73 | 185,582 | — | — |
| 1989-06-12 | $10.70 | $10.83 | 600,549 | — | — |
| 1989-06-09 | $10.77 | $10.90 | 198,262 | — | — |
| 1989-06-08 | $10.77 | $10.90 | 263,581 | — | — |
| 1989-06-07 | $10.83 | $10.96 | 268,576 | — | — |
| 1989-06-06 | $10.77 | $10.90 | 662,410 | — | — |
| 1989-06-05 | $10.93 | $11.06 | 338,121 | — | — |
| 1989-06-02 | $10.90 | $11.03 | 473,754 | — | — |
| 1989-06-01 | $10.80 | $10.93 | 474,138 | — | — |
| 1989-05-31 | $10.64 | $10.77 | 320,447 | — | — |
| 1989-05-30 | $10.41 | $10.52 | 324,673 | — | — |
| 1989-05-26 | $10.57 | $10.68 | 472,217 | — | — |
| 1989-05-25 | $10.48 | $10.58 | 535,999 | — | — |
| 1989-05-24 | $10.15 | $10.25 | 473,370 | — | — |
| 1989-05-23 | $10.12 | $10.22 | 998,994 | — | — |
| 1989-05-22 | $10.48 | $10.58 | 506,029 | — | — |
| 1989-05-19 | $10.77 | $10.88 | 1,313,293 | — | — |
| 1989-05-18 | $10.35 | $10.45 | 2,130,163 | — | — |
| 1989-05-17 | $9.86 | $9.96 | 867,588 | — | — |
| 1989-05-16 | $9.66 | $9.76 | 834,160 | — | — |
| 1989-05-15 | $9.69 | $9.79 | 789,974 | — | — |
| 1989-05-12 | $9.50 | $9.60 | 969,793 | — | — |
| 1989-05-11 | $9.34 | $9.43 | 563,663 | — | — |
| 1989-05-10 | $9.14 | $9.24 | 668,173 | — | — |
| 1989-05-09 | $8.98 | $9.07 | 567,121 | — | — |
| 1989-05-08 | $8.98 | $9.07 | 1,200,330 | — | — |
| 1989-05-05 | $9.24 | $9.33 | 1,413,961 | — | — |
| 1989-05-04 | $9.11 | $9.20 | 1,051,633 | — | — |
| 1989-05-03 | $9.11 | $9.20 | 405,361 | — | — |
| 1989-05-02 | $9.11 | $9.20 | 255,128 | — | — |
| 1989-05-01 | $9.11 | $9.20 | 243,601 | — | — |
| 1989-04-28 | $9.17 | $9.27 | 725,039 | — | — |
| 1989-04-27 | $9.11 | $9.20 | 1,767,067 | — | — |
| 1989-04-26 | $8.95 | $9.04 | 688,538 | — | — |
| 1989-04-25 | $8.98 | $9.07 | 472,985 | — | — |
| 1989-04-24 | $9.04 | $9.14 | 676,626 | — | — |
| 1989-04-21 | $9.08 | $9.17 | 604,776 | — | — |
| 1989-04-20 | $9.01 | $9.10 | 1,017,053 | — | — |
| 1989-04-19 | $9.04 | $9.14 | 786,516 | — | — |
| 1989-04-18 | $9.11 | $9.20 | 773,836 | — | — |
| 1989-04-17 | $9.01 | $9.10 | 412,277 | — | — |
| 1989-04-14 | $8.95 | $9.04 | 1,332,889 | — | — |
| 1989-04-13 | $8.78 | $8.87 | 507,566 | — | — |
| 1989-04-12 | $8.91 | $9.01 | 398,445 | — | — |
| 1989-04-11 | $8.88 | $8.97 | 994,768 | — | — |
| 1989-04-10 | $8.82 | $8.91 | 227,848 | — | — |
| 1989-04-07 | $8.82 | $8.91 | 539,457 | — | — |
| 1989-04-06 | $8.85 | $8.94 | 1,230,300 | — | — |
| 1989-04-05 | $9.01 | $9.10 | 575,959 | — | — |
| 1989-04-04 | $9.17 | $9.27 | 446,474 | — | — |
| 1989-04-03 | $9.17 | $9.27 | 292,782 | — | — |
| 1989-03-31 | $9.21 | $9.30 | 184,814 | — | — |
| 1989-03-30 | $9.37 | $9.47 | 355,411 | — | — |
| 1989-03-29 | $9.37 | $9.47 | 308,151 | — | — |
| 1989-03-28 | $9.08 | $9.17 | 414,198 | — | — |
| 1989-03-27 | $8.98 | $9.07 | 187,888 | — | — |
| 1989-03-23 | $8.98 | $9.07 | 338,890 | — | — |
| 1989-03-22 | $9.01 | $9.10 | 235,532 | — | — |
| 1989-03-21 | $9.04 | $9.14 | 547,526 | — | — |
| 1989-03-20 | $8.98 | $9.07 | 357,333 | — | — |
| 1989-03-17 | $9.24 | $9.33 | 187,888 | — | — |
| 1989-03-16 | $9.40 | $9.50 | 405,745 | — | — |
| 1989-03-15 | $9.43 | $9.53 | 99,131 | — | — |
| 1989-03-14 | $9.47 | $9.56 | 442,631 | — | — |
| 1989-03-13 | $9.56 | $9.66 | 685,848 | — | — |
| 1989-03-10 | $9.60 | $9.70 | 299,698 | — | — |
| 1989-03-09 | $9.56 | $9.66 | 141,780 | — | — |
| 1989-03-08 | $9.50 | $9.60 | 389,992 | — | — |
| 1989-03-07 | $9.50 | $9.60 | 170,213 | — | — |
| 1989-03-06 | $9.43 | $9.53 | 340,426 | — | — |
| 1989-03-03 | $9.40 | $9.50 | 227,463 | — | — |
| 1989-03-02 | $9.50 | $9.60 | 407,282 | — | — |
| 1989-03-01 | $9.53 | $9.63 | 362,712 | — | — |
| 1989-02-28 | $9.50 | $9.58 | 356,948 | — | — |
| 1989-02-27 | $9.50 | $9.58 | 712,744 | — | — |
| 1989-02-24 | $9.37 | $9.45 | 331,589 | — | — |
| 1989-02-23 | $9.47 | $9.55 | 474,906 | — | — |
| 1989-02-22 | $9.43 | $9.51 | 405,745 | — | — |
| 1989-02-21 | $9.53 | $9.61 | 356,564 | — | — |
| 1989-02-17 | $9.66 | $9.74 | 398,829 | — | — |
| 1989-02-16 | $9.50 | $9.58 | 814,949 | — | — |
| 1989-02-15 | $9.40 | $9.48 | 511,024 | — | — |
| 1989-02-14 | $9.43 | $9.51 | 615,918 | — | — |
| 1989-02-13 | $9.30 | $9.38 | 676,242 | — | — |
| 1989-02-10 | $9.56 | $9.64 | 601,318 | — | — |
| 1989-02-09 | $9.73 | $9.81 | 293,166 | — | — |
| 1989-02-08 | $9.82 | $9.91 | 1,090,056 | — | — |
| 1989-02-07 | $9.53 | $9.61 | 225,542 | — | — |
| 1989-02-06 | $9.50 | $9.58 | 147,928 | — | — |
| 1989-02-03 | $9.47 | $9.55 | 285,866 | — | — |
| 1989-02-02 | $9.43 | $9.51 | 625,524 | — | — |
| 1989-02-01 | $9.34 | $9.42 | 1,123,868 | — | — |
| 1989-01-31 | $9.43 | $9.51 | 700,449 | — | — |
| 1989-01-30 | $9.30 | $9.38 | 517,172 | — | — |
| 1989-01-27 | $9.04 | $9.12 | 687,385 | — | — |
| 1989-01-26 | $8.91 | $8.99 | 797,274 | — | — |
| 1989-01-25 | $8.75 | $8.82 | 1,555,357 | — | — |
| 1989-01-24 | $8.49 | $8.56 | 1,231,452 | — | — |
| 1989-01-23 | $8.59 | $8.66 | 776,910 | — | — |
| 1989-01-20 | $8.72 | $8.79 | 728,497 | — | — |
| 1989-01-19 | $8.78 | $8.86 | 653,188 | — | — |
| 1989-01-18 | $8.98 | $9.05 | 225,158 | — | — |
| 1989-01-17 | $9.04 | $9.12 | 246,290 | — | — |
| 1989-01-16 | $9.14 | $9.22 | 223,237 | — | — |
| 1989-01-13 | $9.04 | $9.12 | 313,530 | — | — |
| 1989-01-12 | $9.04 | $9.12 | 426,494 | — | — |
| 1989-01-11 | $9.04 | $9.12 | 312,378 | — | — |
| 1989-01-10 | $9.11 | $9.19 | 288,940 | — | — |
| 1989-01-09 | $9.17 | $9.25 | 315,452 | — | — |
| 1989-01-06 | $9.14 | $9.22 | 673,937 | — | — |
| 1989-01-05 | $9.27 | $9.35 | 1,511,171 | — | — |
| 1989-01-04 | $9.37 | $9.45 | 345,421 | — | — |
| 1989-01-03 | $9.34 | $9.42 | 196,725 | — | — |