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
- 1988-10-24 to 2026-09-03
- 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 | $11.63 | $12.06 | 24,700 | — | — |
| 1989-12-28 | $11.63 | $12.06 | 37,000 | — | — |
| 1989-12-27 | $11.63 | $12.06 | 24,000 | — | — |
| 1989-12-26 | $11.63 | $12.06 | 15,500 | — | — |
| 1989-12-22 | $11.50 | $11.93 | 21,600 | — | — |
| 1989-12-21 | $11.63 | $12.06 | 33,000 | — | — |
| 1989-12-20 | $11.63 | $12.06 | 33,500 | — | — |
| 1989-12-19 | $11.75 | $12.19 | 22,100 | — | — |
| 1989-12-18 | $11.50 | $11.93 | 17,400 | — | — |
| 1989-12-15 | $11.75 | $12.19 | 19,700 | — | — |
| 1989-12-14 | $11.63 | $12.06 | 12,000 | — | — |
| 1989-12-13 | $11.63 | $12.06 | 21,900 | — | — |
| 1989-12-12 | $11.63 | $12.06 | 38,700 | — | — |
| 1989-12-11 | $11.63 | $12.06 | 25,700 | — | — |
| 1989-12-08 | $11.50 | $11.86 | 33,900 | — | — |
| 1989-12-07 | $11.50 | $11.86 | 7,400 | — | — |
| 1989-12-06 | $11.63 | $11.99 | 32,700 | — | — |
| 1989-12-05 | $11.63 | $11.99 | 19,700 | — | — |
| 1989-12-04 | $11.50 | $11.86 | 51,700 | — | — |
| 1989-12-01 | $11.63 | $11.99 | 36,500 | — | — |
| 1989-11-30 | $11.50 | $11.86 | 60,200 | — | — |
| 1989-11-29 | $11.50 | $11.86 | 20,000 | — | — |
| 1989-11-28 | $11.50 | $11.86 | 21,000 | — | — |
| 1989-11-27 | $11.50 | $11.86 | 39,400 | — | — |
| 1989-11-24 | $11.50 | $11.86 | 17,900 | — | — |
| 1989-11-22 | $11.38 | $11.73 | 22,800 | — | — |
| 1989-11-21 | $11.38 | $11.73 | 45,600 | — | — |
| 1989-11-20 | $11.50 | $11.86 | 14,700 | — | — |
| 1989-11-17 | $11.38 | $11.73 | 28,400 | — | — |
| 1989-11-16 | $11.38 | $11.73 | 37,300 | — | — |
| 1989-11-15 | $11.38 | $11.73 | 34,800 | — | — |
| 1989-11-14 | $11.38 | $11.73 | 16,600 | — | — |
| 1989-11-13 | $11.38 | $11.73 | 23,600 | — | — |
| 1989-11-10 | $11.50 | $11.86 | 20,300 | — | — |
| 1989-11-09 | $11.38 | $11.73 | 21,500 | — | — |
| 1989-11-08 | $11.50 | $11.78 | 17,800 | — | — |
| 1989-11-07 | $11.75 | $12.04 | 26,300 | — | — |
| 1989-11-06 | $11.63 | $11.91 | 21,600 | — | — |
| 1989-11-03 | $11.63 | $11.91 | 18,000 | — | — |
| 1989-11-02 | $11.63 | $11.91 | 16,600 | — | — |
| 1989-11-01 | $11.50 | $11.78 | 22,900 | — | — |
| 1989-10-31 | $11.63 | $11.91 | 7,900 | — | — |
| 1989-10-30 | $11.50 | $11.78 | 19,600 | — | — |
| 1989-10-27 | $11.50 | $11.78 | 19,400 | — | — |
| 1989-10-26 | $11.63 | $11.91 | 22,500 | — | — |
| 1989-10-25 | $11.63 | $11.91 | 30,500 | — | — |
| 1989-10-24 | $11.50 | $11.78 | 31,800 | — | — |
| 1989-10-23 | $11.50 | $11.78 | 15,400 | — | — |
| 1989-10-20 | $11.38 | $11.66 | 27,000 | — | — |
| 1989-10-19 | $11.50 | $11.78 | 14,600 | — | — |
| 1989-10-18 | $11.50 | $11.78 | 12,100 | — | — |
| 1989-10-17 | $11.50 | $11.78 | 19,000 | — | — |
| 1989-10-16 | $11.50 | $11.78 | 27,800 | — | — |
| 1989-10-13 | $11.38 | $11.66 | 18,100 | — | — |
| 1989-10-12 | $11.38 | $11.66 | 25,000 | — | — |
| 1989-10-11 | $11.38 | $11.66 | 37,500 | — | — |
| 1989-10-10 | $11.25 | $11.53 | 19,500 | — | — |
| 1989-10-09 | $11.38 | $11.66 | 18,900 | — | — |
| 1989-10-06 | $11.50 | $11.78 | 31,600 | — | — |
| 1989-10-05 | $11.50 | $11.71 | 30,900 | — | — |
| 1989-10-04 | $11.38 | $11.58 | 35,000 | — | — |
| 1989-10-03 | $11.50 | $11.71 | 22,800 | — | — |
| 1989-10-02 | $11.38 | $11.58 | 17,500 | — | — |
| 1989-09-29 | $11.38 | $11.58 | 17,700 | — | — |
| 1989-09-28 | $11.50 | $11.71 | 23,900 | — | — |
| 1989-09-27 | $11.38 | $11.58 | 15,800 | — | — |
| 1989-09-26 | $11.38 | $11.58 | 15,200 | — | — |
| 1989-09-25 | $11.38 | $11.58 | 20,100 | — | — |
| 1989-09-22 | $11.38 | $11.58 | 29,600 | — | — |
| 1989-09-21 | $11.50 | $11.71 | 25,800 | — | — |
| 1989-09-20 | $11.63 | $11.84 | 20,200 | — | — |
| 1989-09-19 | $11.50 | $11.71 | 31,500 | — | — |
| 1989-09-18 | $11.50 | $11.71 | 25,900 | — | — |
| 1989-09-15 | $11.63 | $11.84 | 43,300 | — | — |
| 1989-09-14 | $11.75 | $11.96 | 8,200 | — | — |
| 1989-09-13 | $11.75 | $11.96 | 8,100 | — | — |
| 1989-09-12 | $11.75 | $11.96 | 18,000 | — | — |
| 1989-09-11 | $11.75 | $11.96 | 26,700 | — | — |
| 1989-09-08 | $12.00 | $12.15 | 16,800 | — | — |
| 1989-09-07 | $11.88 | $12.02 | 31,500 | — | — |
| 1989-09-06 | $11.88 | $12.02 | 29,900 | — | — |
| 1989-09-05 | $11.88 | $12.02 | 18,100 | — | — |
| 1989-09-01 | $11.88 | $12.02 | 19,200 | — | — |
| 1989-08-31 | $11.88 | $12.02 | 40,800 | — | — |
| 1989-08-30 | $12.00 | $12.15 | 17,000 | — | — |
| 1989-08-29 | $11.88 | $12.02 | 17,500 | — | — |
| 1989-08-28 | $11.88 | $12.02 | 12,300 | — | — |
| 1989-08-25 | $11.88 | $12.02 | 19,500 | — | — |
| 1989-08-24 | $12.00 | $12.15 | 40,700 | — | — |
| 1989-08-23 | $11.88 | $12.02 | 34,300 | — | — |
| 1989-08-22 | $11.88 | $12.02 | 37,000 | — | — |
| 1989-08-21 | $11.88 | $12.02 | 19,700 | — | — |
| 1989-08-18 | $11.88 | $12.02 | 21,000 | — | — |
| 1989-08-17 | $12.00 | $12.15 | 32,400 | — | — |
| 1989-08-16 | $11.88 | $12.02 | 28,200 | — | — |
| 1989-08-15 | $11.88 | $12.02 | 50,100 | — | — |
| 1989-08-14 | $11.88 | $12.02 | 30,700 | — | — |
| 1989-08-11 | $11.88 | $12.02 | 14,100 | — | — |
| 1989-08-10 | $12.00 | $12.15 | 21,800 | — | — |
| 1989-08-09 | $12.00 | $12.15 | 46,300 | — | — |
| 1989-08-08 | $12.00 | $12.07 | 28,900 | — | — |
| 1989-08-07 | $12.00 | $12.07 | 14,500 | — | — |
| 1989-08-04 | $12.00 | $12.07 | 47,100 | — | — |
| 1989-08-03 | $12.00 | $12.07 | 28,200 | — | — |
| 1989-08-02 | $12.13 | $12.20 | 33,800 | — | — |
| 1989-08-01 | $12.00 | $12.07 | 45,000 | — | — |
| 1989-07-31 | $12.00 | $12.07 | 31,100 | — | — |
| 1989-07-28 | $12.00 | $12.07 | 36,300 | — | — |
| 1989-07-27 | $11.88 | $11.95 | 19,800 | — | — |
| 1989-07-26 | $11.88 | $11.95 | 26,200 | — | — |
| 1989-07-25 | $11.88 | $11.95 | 22,700 | — | — |
| 1989-07-24 | $11.88 | $11.95 | 28,800 | — | — |
| 1989-07-21 | $11.75 | $11.82 | 33,800 | — | — |
| 1989-07-20 | $12.00 | $12.07 | 47,100 | — | — |
| 1989-07-19 | $11.88 | $11.95 | 49,000 | — | — |
| 1989-07-18 | $11.88 | $11.95 | 79,200 | — | — |
| 1989-07-17 | $11.75 | $11.82 | 28,500 | — | — |
| 1989-07-14 | $11.88 | $11.95 | 56,300 | — | — |
| 1989-07-13 | $11.88 | $11.95 | 43,700 | — | — |
| 1989-07-12 | $12.00 | $12.07 | 44,400 | — | — |
| 1989-07-11 | $11.88 | $11.95 | 43,700 | — | — |
| 1989-07-10 | $11.88 | $11.95 | 22,800 | — | — |
| 1989-07-07 | $12.00 | $12.00 | 39,800 | — | — |
| 1989-07-06 | $11.88 | $11.88 | 24,400 | — | — |
| 1989-07-05 | $11.88 | $11.88 | 40,900 | — | — |
| 1989-07-03 | $11.88 | $11.88 | 26,900 | — | — |
| 1989-06-30 | $11.88 | $11.88 | 12,100 | — | — |
| 1989-06-29 | $11.75 | $11.75 | 17,600 | — | — |
| 1989-06-28 | $11.88 | $11.88 | 18,200 | — | — |
| 1989-06-27 | $11.75 | $11.75 | 15,700 | — | — |
| 1989-06-26 | $11.75 | $11.75 | 29,700 | — | — |
| 1989-06-23 | $11.75 | $11.75 | 22,600 | — | — |
| 1989-06-22 | $11.88 | $11.88 | 15,000 | — | — |
| 1989-06-21 | $11.75 | $11.75 | 17,800 | — | — |
| 1989-06-20 | $11.88 | $11.88 | 16,500 | — | — |
| 1989-06-19 | $11.75 | $11.75 | 10,000 | — | — |
| 1989-06-16 | $11.75 | $11.75 | 21,100 | — | — |
| 1989-06-15 | $11.75 | $11.75 | 34,200 | — | — |
| 1989-06-14 | $11.88 | $11.88 | 26,200 | — | — |
| 1989-06-13 | $11.88 | $11.88 | 41,800 | — | — |
| 1989-06-12 | $11.88 | $11.88 | 20,100 | — | — |
| 1989-06-09 | $11.88 | $11.88 | 34,100 | — | — |
| 1989-06-08 | $11.88 | $11.88 | 24,200 | — | — |
| 1989-06-07 | $12.00 | $12.00 | 30,900 | — | — |
| 1989-06-06 | $12.00 | $12.00 | 20,300 | — | — |
| 1989-06-05 | $12.00 | $12.00 | 31,500 | — | — |
| 1989-06-02 | $11.88 | $11.88 | 30,000 | — | — |
| 1989-06-01 | $11.88 | $11.88 | 16,500 | — | — |
| 1989-05-31 | $11.88 | $11.88 | 21,600 | — | — |
| 1989-05-30 | $11.75 | $11.75 | 18,400 | — | — |
| 1989-05-26 | $11.75 | $11.75 | 11,900 | — | — |
| 1989-05-25 | $11.75 | $11.75 | 38,900 | — | — |
| 1989-05-24 | $11.75 | $11.75 | 39,500 | — | — |
| 1989-05-23 | $11.88 | $11.88 | 31,200 | — | — |
| 1989-05-22 | $11.75 | $11.75 | 15,600 | — | — |
| 1989-05-19 | $11.75 | $11.75 | 25,800 | — | — |
| 1989-05-18 | $11.75 | $11.75 | 34,200 | — | — |
| 1989-05-17 | $11.88 | $11.88 | 31,500 | — | — |
| 1989-05-16 | $11.75 | $11.75 | 53,400 | — | — |
| 1989-05-15 | $11.50 | $11.50 | 15,800 | — | — |
| 1989-05-12 | $11.50 | $11.50 | 26,100 | — | — |
| 1989-05-11 | $11.63 | $11.63 | 21,700 | — | — |
| 1989-05-10 | $11.50 | $11.50 | 27,200 | — | — |
| 1989-05-09 | $11.50 | $11.50 | 24,100 | — | — |
| 1989-05-08 | $11.63 | $11.63 | 24,800 | — | — |
| 1989-05-05 | $11.75 | $11.75 | 21,500 | — | — |
| 1989-05-04 | $11.88 | $11.88 | 19,400 | — | — |
| 1989-05-03 | $11.88 | $11.88 | 15,100 | — | — |
| 1989-05-02 | $11.75 | $11.75 | 33,900 | — | — |
| 1989-05-01 | $11.75 | $11.75 | 16,300 | — | — |
| 1989-04-28 | $11.38 | $11.38 | 21,800 | — | — |
| 1989-04-27 | $11.50 | $11.50 | 25,800 | — | — |
| 1989-04-26 | $11.63 | $11.63 | 24,500 | — | — |
| 1989-04-25 | $11.50 | $11.50 | 17,900 | — | — |
| 1989-04-24 | $11.63 | $11.63 | 21,200 | — | — |
| 1989-04-21 | $11.63 | $11.63 | 39,400 | — | — |
| 1989-04-20 | $11.25 | $11.25 | 21,200 | — | — |
| 1989-04-19 | $11.38 | $11.38 | 24,600 | — | — |
| 1989-04-18 | $11.38 | $11.38 | 27,700 | — | — |
| 1989-04-17 | $11.25 | $11.25 | 20,700 | — | — |
| 1989-04-14 | $11.25 | $11.25 | 40,400 | — | — |
| 1989-04-13 | $11.13 | $11.13 | 20,700 | — | — |
| 1989-04-12 | $11.00 | $11.00 | 24,400 | — | — |
| 1989-04-11 | $11.25 | $11.25 | 18,500 | — | — |
| 1989-04-10 | $11.25 | $11.25 | 33,700 | — | — |
| 1989-04-07 | $11.13 | $11.13 | 27,900 | — | — |
| 1989-04-06 | $11.25 | $11.25 | 22,300 | — | — |
| 1989-04-05 | $11.38 | $11.38 | 30,200 | — | — |
| 1989-04-04 | $11.50 | $11.50 | 31,200 | — | — |
| 1989-04-03 | $11.13 | $11.13 | 30,600 | — | — |
| 1989-03-31 | $11.13 | $11.13 | 33,700 | — | — |
| 1989-03-30 | $11.25 | $11.25 | 9,200 | — | — |
| 1989-03-29 | $11.38 | $11.38 | 17,200 | — | — |
| 1989-03-28 | $11.50 | $11.50 | 24,800 | — | — |
| 1989-03-27 | $11.25 | $11.25 | 24,500 | — | — |
| 1989-03-23 | $11.38 | $11.38 | 18,900 | — | — |
| 1989-03-22 | $11.25 | $11.25 | 24,400 | — | — |
| 1989-03-21 | $11.25 | $11.25 | 40,200 | — | — |
| 1989-03-20 | $11.25 | $11.25 | 19,600 | — | — |
| 1989-03-17 | $11.38 | $11.38 | 9,800 | — | — |
| 1989-03-16 | $11.38 | $11.38 | 21,500 | — | — |
| 1989-03-15 | $11.50 | $11.50 | 31,800 | — | — |
| 1989-03-14 | $11.63 | $11.63 | 11,900 | — | — |
| 1989-03-13 | $11.63 | $11.63 | 10,300 | — | — |
| 1989-03-10 | $11.50 | $11.50 | 18,400 | — | — |
| 1989-03-09 | $11.50 | $11.50 | 26,900 | — | — |
| 1989-03-08 | $11.50 | $11.50 | 40,200 | — | — |
| 1989-03-07 | $11.38 | $11.38 | 19,400 | — | — |
| 1989-03-06 | $11.25 | $11.25 | 32,000 | — | — |
| 1989-03-03 | $11.25 | $11.25 | 17,000 | — | — |
| 1989-03-02 | $11.13 | $11.13 | 19,600 | — | — |
| 1989-03-01 | $11.25 | $11.25 | 16,300 | — | — |
| 1989-02-28 | $11.13 | $11.13 | 27,600 | — | — |
| 1989-02-27 | $11.00 | $11.00 | 51,400 | — | — |
| 1989-02-24 | $11.38 | $11.38 | 15,000 | — | — |
| 1989-02-23 | $11.50 | $11.50 | 25,300 | — | — |
| 1989-02-22 | $11.63 | $11.63 | 21,800 | — | — |
| 1989-02-21 | $11.75 | $11.75 | 26,600 | — | — |
| 1989-02-17 | $11.75 | $11.75 | 19,200 | — | — |
| 1989-02-16 | $11.75 | $11.75 | 19,800 | — | — |
| 1989-02-15 | $11.75 | $11.75 | 34,400 | — | — |
| 1989-02-14 | $11.88 | $11.88 | 35,200 | — | — |
| 1989-02-13 | $11.75 | $11.75 | 15,400 | — | — |
| 1989-02-10 | $11.63 | $11.63 | 24,400 | — | — |
| 1989-02-09 | $11.75 | $11.75 | 13,000 | — | — |
| 1989-02-08 | $11.75 | $11.75 | 22,800 | — | — |
| 1989-02-07 | $11.75 | $11.75 | 17,100 | — | — |
| 1989-02-06 | $11.88 | $11.88 | 20,900 | — | — |
| 1989-02-03 | $12.00 | $12.00 | 20,300 | — | — |
| 1989-02-02 | $11.88 | $11.88 | 11,800 | — | — |
| 1989-02-01 | $11.88 | $11.88 | 21,800 | — | — |
| 1989-01-31 | $11.88 | $11.88 | 23,800 | — | — |
| 1989-01-30 | $11.88 | $11.88 | 17,700 | — | — |
| 1989-01-27 | $11.88 | $11.88 | 26,900 | — | — |
| 1989-01-26 | $12.00 | $12.00 | 41,800 | — | — |
| 1989-01-25 | $12.13 | $12.13 | 67,200 | — | — |
| 1989-01-24 | $12.00 | $12.00 | 61,600 | — | — |
| 1989-01-23 | $12.00 | $12.00 | 76,800 | — | — |
| 1989-01-20 | $12.13 | $12.13 | 52,800 | — | — |
| 1989-01-19 | $12.00 | $12.00 | 42,000 | — | — |
| 1989-01-18 | $12.00 | $12.00 | 70,900 | — | — |
| 1989-01-17 | $12.00 | $12.00 | 43,100 | — | — |
| 1989-01-16 | $12.00 | $12.00 | 36,100 | — | — |
| 1989-01-13 | $12.00 | $12.00 | 46,000 | — | — |
| 1989-01-12 | $12.00 | $12.00 | 58,800 | — | — |
| 1989-01-11 | $12.00 | $12.00 | 68,600 | — | — |
| 1989-01-10 | $12.00 | $12.00 | 43,400 | — | — |
| 1989-01-09 | $12.00 | $12.00 | 52,000 | — | — |
| 1989-01-06 | $12.00 | $12.00 | 24,900 | — | — |
| 1989-01-05 | $12.00 | $12.00 | 45,000 | — | — |
| 1989-01-04 | $12.00 | $12.00 | 29,200 | — | — |
| 1989-01-03 | $12.13 | $12.13 | 28,000 | — | — |