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 | $9.96 | $15.50 | 1,011,300 | — | — |
| 1989-12-28 | $10.00 | $15.57 | 1,029,000 | — | — |
| 1989-12-27 | $9.83 | $15.31 | 1,022,100 | — | — |
| 1989-12-26 | $9.88 | $15.37 | 893,700 | — | — |
| 1989-12-22 | $9.88 | $15.37 | 968,400 | — | — |
| 1989-12-21 | $9.92 | $15.44 | 2,544,000 | — | — |
| 1989-12-20 | $9.92 | $15.44 | 1,774,500 | — | — |
| 1989-12-19 | $9.63 | $14.98 | 2,007,000 | — | — |
| 1989-12-18 | $9.75 | $15.18 | 1,252,800 | — | — |
| 1989-12-15 | $10.42 | $16.21 | 938,400 | — | — |
| 1989-12-14 | $10.50 | $16.34 | 3,951,900 | — | — |
| 1989-12-13 | $10.50 | $16.34 | 9,190,200 | — | — |
| 1989-12-12 | $10.71 | $16.67 | 708,000 | — | — |
| 1989-12-11 | $10.75 | $16.73 | 2,323,200 | — | — |
| 1989-12-08 | $10.83 | $16.51 | 2,162,700 | — | — |
| 1989-12-07 | $10.67 | $16.26 | 442,500 | — | — |
| 1989-12-06 | $10.71 | $16.32 | 746,100 | — | — |
| 1989-12-05 | $10.67 | $16.26 | 667,200 | — | — |
| 1989-12-04 | $10.92 | $16.64 | 2,380,200 | — | — |
| 1989-12-01 | $10.67 | $16.26 | 2,268,300 | — | — |
| 1989-11-30 | $10.58 | $16.13 | 1,127,100 | — | — |
| 1989-11-29 | $10.71 | $16.32 | 6,804,900 | — | — |
| 1989-11-28 | $10.88 | $16.57 | 1,189,500 | — | — |
| 1989-11-27 | $10.92 | $16.64 | 2,196,600 | — | — |
| 1989-11-24 | $10.79 | $16.45 | 2,319,900 | — | — |
| 1989-11-22 | $10.75 | $16.38 | 1,069,500 | — | — |
| 1989-11-21 | $10.63 | $16.19 | 736,200 | — | — |
| 1989-11-20 | $10.58 | $16.13 | 1,137,600 | — | — |
| 1989-11-17 | $10.92 | $16.64 | 2,165,700 | — | — |
| 1989-11-16 | $10.83 | $16.51 | 2,247,600 | — | — |
| 1989-11-15 | $10.67 | $16.26 | 915,300 | — | — |
| 1989-11-14 | $10.75 | $16.38 | 812,700 | — | — |
| 1989-11-13 | $10.79 | $16.45 | 801,300 | — | — |
| 1989-11-10 | $10.83 | $16.51 | 2,254,800 | — | — |
| 1989-11-09 | $10.83 | $16.51 | 1,715,400 | — | — |
| 1989-11-08 | $10.71 | $16.32 | 4,515,000 | — | — |
| 1989-11-07 | $10.38 | $15.81 | 9,070,200 | — | — |
| 1989-11-06 | $10.42 | $15.87 | 368,400 | — | — |
| 1989-11-03 | $11.00 | $16.76 | 375,600 | — | — |
| 1989-11-02 | $11.00 | $16.76 | 311,700 | — | — |
| 1989-11-01 | $11.17 | $17.02 | 151,500 | — | — |
| 1989-10-31 | $11.21 | $17.08 | 1,164,300 | — | — |
| 1989-10-30 | $10.92 | $16.64 | 604,800 | — | — |
| 1989-10-27 | $11.21 | $17.08 | 554,100 | — | — |
| 1989-10-26 | $11.29 | $17.21 | 721,800 | — | — |
| 1989-10-25 | $11.58 | $17.65 | 209,100 | — | — |
| 1989-10-24 | $11.54 | $17.59 | 818,700 | — | — |
| 1989-10-23 | $11.67 | $17.78 | 723,900 | — | — |
| 1989-10-20 | $11.92 | $18.16 | 691,800 | — | — |
| 1989-10-19 | $12.04 | $18.35 | 507,600 | — | — |
| 1989-10-18 | $12.04 | $18.35 | 333,000 | — | — |
| 1989-10-17 | $12.00 | $18.29 | 668,100 | — | — |
| 1989-10-16 | $12.29 | $18.73 | 1,140,000 | — | — |
| 1989-10-13 | $11.83 | $18.03 | 1,491,600 | — | — |
| 1989-10-12 | $13.17 | $20.07 | 526,800 | — | — |
| 1989-10-11 | $13.42 | $20.45 | 466,800 | — | — |
| 1989-10-10 | $13.50 | $20.57 | 434,400 | — | — |
| 1989-10-09 | $13.71 | $20.89 | 322,500 | — | — |
| 1989-10-06 | $13.63 | $20.76 | 479,700 | — | — |
| 1989-10-05 | $13.54 | $20.64 | 453,900 | — | — |
| 1989-10-04 | $13.63 | $20.76 | 799,500 | — | — |
| 1989-10-03 | $13.67 | $20.83 | 423,300 | — | — |
| 1989-10-02 | $13.67 | $20.83 | 878,400 | — | — |
| 1989-09-29 | $13.63 | $20.76 | 1,196,700 | — | — |
| 1989-09-28 | $13.29 | $20.26 | 860,400 | — | — |
| 1989-09-27 | $12.88 | $19.62 | 234,600 | — | — |
| 1989-09-26 | $12.79 | $19.49 | 315,900 | — | — |
| 1989-09-25 | $12.96 | $19.75 | 389,700 | — | — |
| 1989-09-22 | $13.00 | $19.81 | 812,400 | — | — |
| 1989-09-21 | $13.13 | $20.00 | 1,390,500 | — | — |
| 1989-09-20 | $12.75 | $19.43 | 649,500 | — | — |
| 1989-09-19 | $12.58 | $19.18 | 431,700 | — | — |
| 1989-09-18 | $12.58 | $19.18 | 452,100 | — | — |
| 1989-09-15 | $12.13 | $18.48 | 826,200 | — | — |
| 1989-09-14 | $12.17 | $18.54 | 483,900 | — | — |
| 1989-09-13 | $12.29 | $18.73 | 308,700 | — | — |
| 1989-09-12 | $12.38 | $18.86 | 398,400 | — | — |
| 1989-09-11 | $12.38 | $18.86 | 364,200 | — | — |
| 1989-09-08 | $12.54 | $18.77 | 764,100 | — | — |
| 1989-09-07 | $12.50 | $18.71 | 375,600 | — | — |
| 1989-09-06 | $12.33 | $18.46 | 542,700 | — | — |
| 1989-09-05 | $12.71 | $19.02 | 361,500 | — | — |
| 1989-09-01 | $12.75 | $19.08 | 414,900 | — | — |
| 1989-08-31 | $12.71 | $19.02 | 434,400 | — | — |
| 1989-08-30 | $12.75 | $19.08 | 309,900 | — | — |
| 1989-08-29 | $12.58 | $18.83 | 249,300 | — | — |
| 1989-08-28 | $12.58 | $18.83 | 180,600 | — | — |
| 1989-08-25 | $12.46 | $18.64 | 351,000 | — | — |
| 1989-08-24 | $12.63 | $18.89 | 414,000 | — | — |
| 1989-08-23 | $12.50 | $18.71 | 488,400 | — | — |
| 1989-08-22 | $12.42 | $18.58 | 860,100 | — | — |
| 1989-08-21 | $12.42 | $18.58 | 382,800 | — | — |
| 1989-08-18 | $12.58 | $18.83 | 292,200 | — | — |
| 1989-08-17 | $12.58 | $18.83 | 463,800 | — | — |
| 1989-08-16 | $12.75 | $19.08 | 491,400 | — | — |
| 1989-08-15 | $12.75 | $19.08 | 731,400 | — | — |
| 1989-08-14 | $12.79 | $19.14 | 368,400 | — | — |
| 1989-08-11 | $12.88 | $19.27 | 450,300 | — | — |
| 1989-08-10 | $12.92 | $19.33 | 884,700 | — | — |
| 1989-08-09 | $12.79 | $19.14 | 165,000 | — | — |
| 1989-08-08 | $12.92 | $19.33 | 577,500 | — | — |
| 1989-08-07 | $13.04 | $19.52 | 733,200 | — | — |
| 1989-08-04 | $12.71 | $19.02 | 534,000 | — | — |
| 1989-08-03 | $13.00 | $19.45 | 273,600 | — | — |
| 1989-08-02 | $13.00 | $19.45 | 271,200 | — | — |
| 1989-08-01 | $12.92 | $19.33 | 1,289,400 | — | — |
| 1989-07-31 | $12.96 | $19.39 | 660,000 | — | — |
| 1989-07-28 | $12.71 | $19.02 | 658,800 | — | — |
| 1989-07-27 | $12.67 | $18.96 | 371,700 | — | — |
| 1989-07-26 | $12.50 | $18.71 | 253,800 | — | — |
| 1989-07-25 | $12.42 | $18.58 | 309,000 | — | — |
| 1989-07-24 | $12.46 | $18.64 | 652,200 | — | — |
| 1989-07-21 | $12.33 | $18.46 | 228,900 | — | — |
| 1989-07-20 | $12.25 | $18.33 | 1,121,100 | — | — |
| 1989-07-19 | $12.33 | $18.46 | 429,000 | — | — |
| 1989-07-18 | $12.29 | $18.39 | 687,600 | — | — |
| 1989-07-17 | $12.50 | $18.71 | 471,900 | — | — |
| 1989-07-14 | $12.58 | $18.83 | 1,796,100 | — | — |
| 1989-07-13 | $12.63 | $18.89 | 1,443,900 | — | — |
| 1989-07-12 | $12.58 | $18.83 | 1,026,300 | — | — |
| 1989-07-11 | $12.54 | $18.77 | 896,100 | — | — |
| 1989-07-10 | $12.38 | $18.52 | 560,100 | — | — |
| 1989-07-07 | $12.17 | $18.21 | 669,300 | — | — |
| 1989-07-06 | $12.00 | $17.96 | 596,100 | — | — |
| 1989-07-05 | $11.96 | $17.90 | 546,900 | — | — |
| 1989-07-03 | $12.00 | $17.96 | 458,700 | — | — |
| 1989-06-30 | $11.96 | $17.90 | 643,200 | — | — |
| 1989-06-29 | $11.96 | $17.90 | 724,500 | — | — |
| 1989-06-28 | $12.13 | $18.14 | 967,800 | — | — |
| 1989-06-27 | $12.13 | $18.14 | 382,800 | — | — |
| 1989-06-26 | $12.00 | $17.96 | 344,400 | — | — |
| 1989-06-23 | $12.13 | $18.14 | 399,000 | — | — |
| 1989-06-22 | $11.96 | $17.90 | 279,300 | — | — |
| 1989-06-21 | $11.88 | $17.77 | 417,600 | — | — |
| 1989-06-20 | $12.04 | $18.02 | 478,200 | — | — |
| 1989-06-19 | $11.88 | $17.77 | 526,800 | — | — |
| 1989-06-16 | $11.67 | $17.46 | 801,600 | — | — |
| 1989-06-15 | $11.58 | $17.33 | 600,000 | — | — |
| 1989-06-14 | $11.71 | $17.52 | 380,400 | — | — |
| 1989-06-13 | $11.58 | $17.33 | 400,500 | — | — |
| 1989-06-12 | $11.79 | $17.65 | 540,600 | — | — |
| 1989-06-09 | $12.04 | $18.02 | 1,104,900 | — | — |
| 1989-06-08 | $12.29 | $18.05 | 709,500 | — | — |
| 1989-06-07 | $12.33 | $18.12 | 665,400 | — | — |
| 1989-06-06 | $12.08 | $17.75 | 824,100 | — | — |
| 1989-06-05 | $12.25 | $17.99 | 694,500 | — | — |
| 1989-06-02 | $12.29 | $18.05 | 1,535,400 | — | — |
| 1989-06-01 | $11.96 | $17.57 | 436,500 | — | — |
| 1989-05-31 | $11.79 | $17.32 | 380,100 | — | — |
| 1989-05-30 | $11.71 | $17.20 | 1,029,600 | — | — |
| 1989-05-26 | $11.67 | $17.14 | 578,400 | — | — |
| 1989-05-25 | $11.63 | $17.08 | 396,900 | — | — |
| 1989-05-24 | $11.67 | $17.14 | 567,600 | — | — |
| 1989-05-23 | $11.79 | $17.32 | 726,900 | — | — |
| 1989-05-22 | $12.00 | $17.63 | 972,600 | — | — |
| 1989-05-19 | $11.88 | $17.44 | 1,713,900 | — | — |
| 1989-05-18 | $11.54 | $16.95 | 565,500 | — | — |
| 1989-05-17 | $11.33 | $16.65 | 461,700 | — | — |
| 1989-05-16 | $11.38 | $16.71 | 661,800 | — | — |
| 1989-05-15 | $11.29 | $16.59 | 1,425,600 | — | — |
| 1989-05-12 | $11.33 | $16.65 | 643,500 | — | — |
| 1989-05-11 | $11.21 | $16.46 | 967,800 | — | — |
| 1989-05-10 | $11.46 | $16.83 | 287,100 | — | — |
| 1989-05-09 | $11.42 | $16.77 | 389,100 | — | — |
| 1989-05-08 | $11.50 | $16.89 | 365,700 | — | — |
| 1989-05-05 | $11.50 | $16.89 | 524,700 | — | — |
| 1989-05-04 | $11.58 | $17.01 | 389,400 | — | — |
| 1989-05-03 | $11.71 | $17.20 | 600,900 | — | — |
| 1989-05-02 | $11.92 | $17.50 | 372,600 | — | — |
| 1989-05-01 | $12.08 | $17.75 | 738,000 | — | — |
| 1989-04-28 | $12.00 | $17.63 | 489,300 | — | — |
| 1989-04-27 | $12.13 | $17.81 | 657,900 | — | — |
| 1989-04-26 | $12.08 | $17.75 | 391,500 | — | — |
| 1989-04-25 | $12.04 | $17.69 | 624,600 | — | — |
| 1989-04-24 | $11.96 | $17.57 | 399,300 | — | — |
| 1989-04-21 | $11.96 | $17.57 | 620,400 | — | — |
| 1989-04-20 | $11.83 | $17.38 | 456,000 | — | — |
| 1989-04-19 | $11.88 | $17.44 | 750,300 | — | — |
| 1989-04-18 | $11.71 | $17.20 | 963,900 | — | — |
| 1989-04-17 | $11.46 | $16.83 | 943,800 | — | — |
| 1989-04-14 | $11.63 | $17.08 | 942,300 | — | — |
| 1989-04-13 | $11.54 | $16.95 | 912,600 | — | — |
| 1989-04-12 | $11.63 | $17.08 | 1,099,500 | — | — |
| 1989-04-11 | $11.79 | $17.32 | 730,800 | — | — |
| 1989-04-10 | $11.54 | $16.95 | 272,100 | — | — |
| 1989-04-07 | $11.46 | $16.83 | 1,083,900 | — | — |
| 1989-04-06 | $11.46 | $16.83 | 662,100 | — | — |
| 1989-04-05 | $11.58 | $17.01 | 931,500 | — | — |
| 1989-04-04 | $11.71 | $17.20 | 876,600 | — | — |
| 1989-04-03 | $12.00 | $17.63 | 1,144,200 | — | — |
| 1989-03-31 | $12.04 | $17.69 | 2,132,400 | — | — |
| 1989-03-30 | $11.79 | $17.32 | 3,659,700 | — | — |
| 1989-03-29 | $11.21 | $16.46 | 957,300 | — | — |
| 1989-03-28 | $11.13 | $16.34 | 711,000 | — | — |
| 1989-03-27 | $11.00 | $16.16 | 386,400 | — | — |
| 1989-03-23 | $10.88 | $15.97 | 552,600 | — | — |
| 1989-03-22 | $11.08 | $16.28 | 969,300 | — | — |
| 1989-03-21 | $11.08 | $16.28 | 708,300 | — | — |
| 1989-03-20 | $11.00 | $16.16 | 1,250,100 | — | — |
| 1989-03-17 | $11.29 | $16.59 | 3,410,700 | — | — |
| 1989-03-16 | $10.88 | $15.97 | 2,035,800 | — | — |
| 1989-03-15 | $10.50 | $15.42 | 784,800 | — | — |
| 1989-03-14 | $10.33 | $15.18 | 947,700 | — | — |
| 1989-03-13 | $10.21 | $14.99 | 429,900 | — | — |
| 1989-03-10 | $10.21 | $14.99 | 1,415,700 | — | — |
| 1989-03-09 | $10.29 | $15.12 | 1,854,000 | — | — |
| 1989-03-08 | $10.42 | $14.97 | 580,200 | — | — |
| 1989-03-07 | $10.42 | $14.97 | 2,121,000 | — | — |
| 1989-03-06 | $10.25 | $14.73 | 527,700 | — | — |
| 1989-03-03 | $10.25 | $14.73 | 555,600 | — | — |
| 1989-03-02 | $10.33 | $14.85 | 699,300 | — | — |
| 1989-03-01 | $10.29 | $14.79 | 735,300 | — | — |
| 1989-02-28 | $10.42 | $14.97 | 419,100 | — | — |
| 1989-02-27 | $10.29 | $14.79 | 335,100 | — | — |
| 1989-02-24 | $10.21 | $14.67 | 429,900 | — | — |
| 1989-02-23 | $10.38 | $14.91 | 1,110,900 | — | — |
| 1989-02-22 | $10.46 | $15.03 | 634,800 | — | — |
| 1989-02-21 | $10.67 | $15.33 | 432,600 | — | — |
| 1989-02-17 | $10.79 | $15.51 | 370,500 | — | — |
| 1989-02-16 | $10.79 | $15.51 | 370,500 | — | — |
| 1989-02-15 | $10.63 | $15.27 | 575,700 | — | — |
| 1989-02-14 | $10.71 | $15.39 | 787,800 | — | — |
| 1989-02-13 | $10.75 | $15.45 | 614,700 | — | — |
| 1989-02-10 | $10.67 | $15.33 | 789,600 | — | — |
| 1989-02-09 | $10.63 | $15.27 | 655,500 | — | — |
| 1989-02-08 | $11.04 | $15.87 | 617,100 | — | — |
| 1989-02-07 | $10.96 | $15.75 | 1,726,200 | — | — |
| 1989-02-06 | $10.79 | $15.51 | 870,600 | — | — |
| 1989-02-03 | $10.92 | $15.69 | 1,056,300 | — | — |
| 1989-02-02 | $11.08 | $15.93 | 904,200 | — | — |
| 1989-02-01 | $10.92 | $15.69 | 720,900 | — | — |
| 1989-01-31 | $10.83 | $15.57 | 696,300 | — | — |
| 1989-01-30 | $11.00 | $15.81 | 474,300 | — | — |
| 1989-01-27 | $11.04 | $15.87 | 1,433,400 | — | — |
| 1989-01-26 | $10.83 | $15.57 | 1,036,500 | — | — |
| 1989-01-25 | $10.63 | $15.27 | 661,800 | — | — |
| 1989-01-24 | $10.63 | $15.27 | 691,800 | — | — |
| 1989-01-23 | $10.38 | $14.91 | 448,200 | — | — |
| 1989-01-20 | $10.50 | $15.09 | 600,600 | — | — |
| 1989-01-19 | $10.46 | $15.03 | 2,532,000 | — | — |
| 1989-01-18 | $10.63 | $15.27 | 749,700 | — | — |
| 1989-01-17 | $10.79 | $15.51 | 804,600 | — | — |
| 1989-01-16 | $10.75 | $15.45 | 777,900 | — | — |
| 1989-01-13 | $10.67 | $15.33 | 1,219,800 | — | — |
| 1989-01-12 | $10.58 | $15.21 | 1,650,300 | — | — |
| 1989-01-11 | $10.50 | $15.09 | 444,900 | — | — |
| 1989-01-10 | $10.38 | $14.91 | 378,000 | — | — |
| 1989-01-09 | $10.38 | $14.91 | 585,300 | — | — |
| 1989-01-06 | $10.33 | $14.85 | 348,000 | — | — |
| 1989-01-05 | $10.25 | $14.73 | 413,700 | — | — |
| 1989-01-04 | $10.33 | $14.85 | 452,100 | — | — |
| 1989-01-03 | $10.25 | $14.73 | 459,600 | — | — |