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 | $10.35 | $10.76 | 1,170,000 | — | — |
| 1989-12-28 | $10.28 | $10.68 | 2,082,000 | — | — |
| 1989-12-27 | $10.13 | $10.52 | 1,699,200 | — | — |
| 1989-12-26 | $10.08 | $10.47 | 933,600 | — | — |
| 1989-12-22 | $9.99 | $10.38 | 1,184,400 | — | — |
| 1989-12-21 | $9.77 | $10.15 | 1,632,000 | — | — |
| 1989-12-20 | $9.59 | $9.97 | 2,641,200 | — | — |
| 1989-12-19 | $10.00 | $10.39 | 1,881,600 | — | — |
| 1989-12-18 | $10.09 | $10.49 | 1,903,200 | — | — |
| 1989-12-15 | $10.65 | $11.06 | 850,800 | — | — |
| 1989-12-14 | $10.77 | $11.19 | 1,384,800 | — | — |
| 1989-12-13 | $10.83 | $11.25 | 1,610,400 | — | — |
| 1989-12-12 | $10.73 | $11.15 | 934,800 | — | — |
| 1989-12-11 | $10.63 | $11.04 | 950,400 | — | — |
| 1989-12-08 | $10.66 | $11.07 | 1,474,800 | — | — |
| 1989-12-07 | $10.69 | $11.10 | 2,072,400 | — | — |
| 1989-12-06 | $10.67 | $11.08 | 1,219,200 | — | — |
| 1989-12-05 | $10.79 | $11.21 | 1,633,200 | — | — |
| 1989-12-04 | $10.81 | $11.23 | 1,167,600 | — | — |
| 1989-12-01 | $10.81 | $11.23 | 2,072,400 | — | — |
| 1989-11-30 | $10.45 | $10.85 | 514,800 | — | — |
| 1989-11-29 | $10.49 | $10.90 | 427,200 | — | — |
| 1989-11-28 | $10.56 | $10.97 | 1,671,600 | — | — |
| 1989-11-27 | $10.65 | $11.06 | 1,827,600 | — | — |
| 1989-11-24 | $10.68 | $11.09 | 1,369,200 | — | — |
| 1989-11-22 | $10.67 | $11.08 | 1,572,000 | — | — |
| 1989-11-21 | $10.58 | $10.99 | 1,609,200 | — | — |
| 1989-11-20 | $10.46 | $10.86 | 1,489,200 | — | — |
| 1989-11-17 | $10.46 | $10.86 | 2,107,200 | — | — |
| 1989-11-16 | $10.40 | $10.80 | 943,200 | — | — |
| 1989-11-15 | $10.30 | $10.70 | 1,124,400 | — | — |
| 1989-11-14 | $10.26 | $10.66 | 1,123,200 | — | — |
| 1989-11-13 | $10.32 | $10.72 | 1,111,200 | — | — |
| 1989-11-10 | $10.32 | $10.72 | 910,800 | — | — |
| 1989-11-09 | $10.42 | $10.82 | 776,400 | — | — |
| 1989-11-08 | $10.53 | $10.94 | 1,209,600 | — | — |
| 1989-11-07 | $10.38 | $10.78 | 1,039,200 | — | — |
| 1989-11-06 | $10.42 | $10.82 | 795,600 | — | — |
| 1989-11-03 | $10.48 | $10.86 | 2,029,200 | — | — |
| 1989-11-02 | $10.45 | $10.83 | 1,652,400 | — | — |
| 1989-11-01 | $10.64 | $11.03 | 1,150,800 | — | — |
| 1989-10-31 | $10.53 | $10.92 | 1,330,800 | — | — |
| 1989-10-30 | $10.27 | $10.65 | 1,516,800 | — | — |
| 1989-10-27 | $10.17 | $10.54 | 1,172,400 | — | — |
| 1989-10-26 | $10.27 | $10.65 | 1,118,400 | — | — |
| 1989-10-25 | $10.41 | $10.79 | 1,341,600 | — | — |
| 1989-10-24 | $10.41 | $10.79 | 2,319,600 | — | — |
| 1989-10-23 | $10.50 | $10.89 | 1,046,400 | — | — |
| 1989-10-20 | $10.64 | $11.03 | 3,266,400 | — | — |
| 1989-10-19 | $10.63 | $11.02 | 3,310,800 | — | — |
| 1989-10-18 | $10.26 | $10.64 | 3,320,400 | — | — |
| 1989-10-17 | $10.15 | $10.52 | 3,819,600 | — | — |
| 1989-10-16 | $9.95 | $10.31 | 5,695,200 | — | — |
| 1989-10-13 | $9.82 | $10.18 | 3,054,000 | — | — |
| 1989-10-12 | $10.45 | $10.83 | 1,568,400 | — | — |
| 1989-10-11 | $10.60 | $10.99 | 4,232,400 | — | — |
| 1989-10-10 | $10.89 | $11.29 | 1,784,400 | — | — |
| 1989-10-09 | $11.05 | $11.46 | 684,000 | — | — |
| 1989-10-06 | $11.09 | $11.50 | 1,860,000 | — | — |
| 1989-10-05 | $11.11 | $11.52 | 2,761,200 | — | — |
| 1989-10-04 | $10.96 | $11.36 | 3,475,200 | — | — |
| 1989-10-03 | $10.63 | $11.02 | 3,230,400 | — | — |
| 1989-10-02 | $10.52 | $10.91 | 1,507,200 | — | — |
| 1989-09-29 | $10.47 | $10.85 | 2,220,000 | — | — |
| 1989-09-28 | $10.47 | $10.85 | 3,226,800 | — | — |
| 1989-09-27 | $10.34 | $10.72 | 1,449,600 | — | — |
| 1989-09-26 | $10.16 | $10.53 | 2,686,800 | — | — |
| 1989-09-25 | $10.01 | $10.38 | 1,522,800 | — | — |
| 1989-09-22 | $9.94 | $10.30 | 877,200 | — | — |
| 1989-09-21 | $9.89 | $10.25 | 2,046,000 | — | — |
| 1989-09-20 | $9.83 | $10.19 | 1,266,000 | — | — |
| 1989-09-19 | $9.79 | $10.15 | 1,452,000 | — | — |
| 1989-09-18 | $9.67 | $10.02 | 1,741,200 | — | — |
| 1989-09-15 | $9.54 | $9.89 | 2,589,600 | — | — |
| 1989-09-14 | $9.51 | $9.86 | 1,988,400 | — | — |
| 1989-09-13 | $9.67 | $10.02 | 1,346,400 | — | — |
| 1989-09-12 | $9.84 | $10.21 | 1,014,000 | — | — |
| 1989-09-11 | $9.91 | $10.27 | 609,600 | — | — |
| 1989-09-08 | $9.99 | $10.36 | 949,200 | — | — |
| 1989-09-07 | $10.02 | $10.39 | 1,172,400 | — | — |
| 1989-09-06 | $10.02 | $10.39 | 1,216,800 | — | — |
| 1989-09-05 | $10.02 | $10.39 | 1,216,800 | — | — |
| 1989-09-01 | $9.98 | $10.35 | 325,200 | — | — |
| 1989-08-31 | $9.90 | $10.26 | 1,276,800 | — | — |
| 1989-08-30 | $9.96 | $10.32 | 1,144,800 | — | — |
| 1989-08-29 | $9.96 | $10.32 | 865,200 | — | — |
| 1989-08-28 | $9.98 | $10.35 | 500,400 | — | — |
| 1989-08-25 | $10.01 | $10.38 | 913,200 | — | — |
| 1989-08-24 | $10.01 | $10.38 | 1,897,200 | — | — |
| 1989-08-23 | $9.77 | $10.13 | 973,200 | — | — |
| 1989-08-22 | $9.65 | $10.00 | 1,138,800 | — | — |
| 1989-08-21 | $9.65 | $10.00 | 1,231,200 | — | — |
| 1989-08-18 | $9.80 | $10.16 | 1,040,400 | — | — |
| 1989-08-17 | $9.89 | $10.25 | 1,670,400 | — | — |
| 1989-08-16 | $9.99 | $10.36 | 788,400 | — | — |
| 1989-08-15 | $9.96 | $10.32 | 1,306,800 | — | — |
| 1989-08-14 | $9.96 | $10.32 | 1,016,400 | — | — |
| 1989-08-11 | $10.02 | $10.39 | 2,287,200 | — | — |
| 1989-08-10 | $10.03 | $10.40 | 1,581,600 | — | — |
| 1989-08-09 | $9.94 | $10.30 | 2,374,800 | — | — |
| 1989-08-08 | $10.02 | $10.39 | 2,257,200 | — | — |
| 1989-08-07 | $10.11 | $10.49 | 4,226,400 | — | — |
| 1989-08-04 | $10.13 | $10.48 | 2,566,800 | — | — |
| 1989-08-03 | $10.51 | $10.87 | 4,684,800 | — | — |
| 1989-08-02 | $10.25 | $10.60 | 1,384,800 | — | — |
| 1989-08-01 | $9.97 | $10.31 | 1,099,200 | — | — |
| 1989-07-31 | $9.92 | $10.26 | 1,156,800 | — | — |
| 1989-07-28 | $9.86 | $10.21 | 1,226,400 | — | — |
| 1989-07-27 | $9.82 | $10.16 | 3,433,200 | — | — |
| 1989-07-26 | $9.61 | $9.95 | 2,626,800 | — | — |
| 1989-07-25 | $9.56 | $9.89 | 956,400 | — | — |
| 1989-07-24 | $9.58 | $9.91 | 1,251,600 | — | — |
| 1989-07-21 | $9.69 | $10.02 | 1,317,600 | — | — |
| 1989-07-20 | $9.69 | $10.02 | 1,383,600 | — | — |
| 1989-07-19 | $9.83 | $10.17 | 2,455,200 | — | — |
| 1989-07-18 | $9.76 | $10.10 | 1,496,400 | — | — |
| 1989-07-17 | $9.69 | $10.02 | 1,920,000 | — | — |
| 1989-07-14 | $9.56 | $9.89 | 958,800 | — | — |
| 1989-07-13 | $9.50 | $9.83 | 1,087,200 | — | — |
| 1989-07-12 | $9.50 | $9.83 | 1,276,800 | — | — |
| 1989-07-11 | $9.63 | $9.96 | 4,014,000 | — | — |
| 1989-07-10 | $9.41 | $9.73 | 790,800 | — | — |
| 1989-07-07 | $9.31 | $9.63 | 2,037,600 | — | — |
| 1989-07-06 | $9.08 | $9.40 | 576,000 | — | — |
| 1989-07-05 | $9.06 | $9.38 | 957,600 | — | — |
| 1989-07-03 | $9.14 | $9.45 | 870,000 | — | — |
| 1989-06-30 | $9.10 | $9.42 | 2,180,400 | — | — |
| 1989-06-29 | $9.13 | $9.44 | 1,567,200 | — | — |
| 1989-06-28 | $9.38 | $9.70 | 1,365,600 | — | — |
| 1989-06-27 | $9.44 | $9.76 | 1,179,600 | — | — |
| 1989-06-26 | $9.35 | $9.68 | 1,819,200 | — | — |
| 1989-06-23 | $9.53 | $9.86 | 3,450,000 | — | — |
| 1989-06-22 | $9.13 | $9.44 | 1,561,200 | — | — |
| 1989-06-21 | $8.96 | $9.27 | 2,779,200 | — | — |
| 1989-06-20 | $9.05 | $9.37 | 1,510,800 | — | — |
| 1989-06-19 | $9.05 | $9.37 | 1,065,600 | — | — |
| 1989-06-16 | $9.14 | $9.45 | 1,256,400 | — | — |
| 1989-06-15 | $9.21 | $9.53 | 2,934,000 | — | — |
| 1989-06-14 | $9.23 | $9.55 | 1,944,000 | — | — |
| 1989-06-13 | $9.26 | $9.58 | 1,864,800 | — | — |
| 1989-06-12 | $9.34 | $9.67 | 1,454,400 | — | — |
| 1989-06-09 | $9.44 | $9.76 | 2,161,200 | — | — |
| 1989-06-08 | $9.47 | $9.80 | 2,006,400 | — | — |
| 1989-06-07 | $9.64 | $9.97 | 2,708,400 | — | — |
| 1989-06-06 | $9.31 | $9.63 | 1,749,600 | — | — |
| 1989-06-05 | $9.23 | $9.55 | 2,094,000 | — | — |
| 1989-06-02 | $9.27 | $9.59 | 4,210,800 | — | — |
| 1989-06-01 | $9.01 | $9.32 | 1,617,600 | — | — |
| 1989-05-31 | $9.02 | $9.33 | 2,594,400 | — | — |
| 1989-05-30 | $9.07 | $9.39 | 1,490,400 | — | — |
| 1989-05-26 | $9.10 | $9.42 | 2,210,400 | — | — |
| 1989-05-25 | $9.11 | $9.43 | 2,638,800 | — | — |
| 1989-05-24 | $8.92 | $9.23 | 2,210,400 | — | — |
| 1989-05-23 | $8.79 | $9.10 | 2,520,000 | — | — |
| 1989-05-22 | $8.98 | $9.29 | 1,826,400 | — | — |
| 1989-05-19 | $8.99 | $9.30 | 2,164,800 | — | — |
| 1989-05-18 | $8.85 | $9.16 | 1,981,200 | — | — |
| 1989-05-17 | $8.79 | $9.10 | 3,633,600 | — | — |
| 1989-05-16 | $8.58 | $8.88 | 3,110,400 | — | — |
| 1989-05-15 | $8.64 | $8.93 | 3,345,600 | — | — |
| 1989-05-12 | $8.46 | $8.75 | 2,888,400 | — | — |
| 1989-05-11 | $8.16 | $8.44 | 1,575,600 | — | — |
| 1989-05-10 | $8.15 | $8.43 | 1,062,000 | — | — |
| 1989-05-09 | $8.11 | $8.40 | 922,800 | — | — |
| 1989-05-08 | $8.23 | $8.51 | 1,592,400 | — | — |
| 1989-05-05 | $8.28 | $8.57 | 2,460,000 | — | — |
| 1989-05-04 | $8.22 | $8.48 | 3,708,000 | — | — |
| 1989-05-03 | $8.05 | $8.31 | 2,295,600 | — | — |
| 1989-05-02 | $7.88 | $8.13 | 842,400 | — | — |
| 1989-05-01 | $7.81 | $8.06 | 1,681,200 | — | — |
| 1989-04-28 | $7.88 | $8.13 | 1,380,000 | — | — |
| 1989-04-27 | $7.83 | $8.08 | 3,762,000 | — | — |
| 1989-04-26 | $7.63 | $7.87 | 1,194,000 | — | — |
| 1989-04-25 | $7.65 | $7.89 | 2,078,400 | — | — |
| 1989-04-24 | $7.63 | $7.87 | 619,200 | — | — |
| 1989-04-21 | $7.66 | $7.90 | 604,800 | — | — |
| 1989-04-20 | $7.68 | $7.92 | 1,196,400 | — | — |
| 1989-04-19 | $7.74 | $7.99 | 2,061,600 | — | — |
| 1989-04-18 | $7.72 | $7.97 | 2,218,800 | — | — |
| 1989-04-17 | $7.65 | $7.89 | 722,400 | — | — |
| 1989-04-14 | $7.60 | $7.85 | 1,647,600 | — | — |
| 1989-04-13 | $7.52 | $7.76 | 2,772,000 | — | — |
| 1989-04-12 | $7.69 | $7.93 | 3,020,400 | — | — |
| 1989-04-11 | $7.66 | $7.90 | 2,444,400 | — | — |
| 1989-04-10 | $7.51 | $7.75 | 2,184,000 | — | — |
| 1989-04-07 | $7.48 | $7.72 | 968,400 | — | — |
| 1989-04-06 | $7.48 | $7.72 | 1,257,600 | — | — |
| 1989-04-05 | $7.54 | $7.78 | 1,585,200 | — | — |
| 1989-04-04 | $7.47 | $7.71 | 1,939,200 | — | — |
| 1989-04-03 | $7.50 | $7.74 | 2,168,400 | — | — |
| 1989-03-31 | $7.36 | $7.60 | 1,455,600 | — | — |
| 1989-03-30 | $7.24 | $7.47 | 964,800 | — | — |
| 1989-03-29 | $7.23 | $7.46 | 957,600 | — | — |
| 1989-03-28 | $7.22 | $7.45 | 664,800 | — | — |
| 1989-03-27 | $7.17 | $7.40 | 1,479,600 | — | — |
| 1989-03-23 | $7.18 | $7.41 | 1,850,400 | — | — |
| 1989-03-22 | $7.14 | $7.36 | 1,250,400 | — | — |
| 1989-03-21 | $7.09 | $7.32 | 1,237,200 | — | — |
| 1989-03-20 | $7.08 | $7.31 | 1,497,600 | — | — |
| 1989-03-17 | $7.13 | $7.35 | 1,356,000 | — | — |
| 1989-03-16 | $7.29 | $7.52 | 2,750,400 | — | — |
| 1989-03-15 | $7.10 | $7.33 | 982,800 | — | — |
| 1989-03-14 | $7.09 | $7.32 | 1,479,600 | — | — |
| 1989-03-13 | $7.20 | $7.43 | 2,234,400 | — | — |
| 1989-03-10 | $7.08 | $7.31 | 1,812,000 | — | — |
| 1989-03-09 | $6.99 | $7.21 | 2,228,400 | — | — |
| 1989-03-08 | $6.98 | $7.20 | 1,125,600 | — | — |
| 1989-03-07 | $6.99 | $7.21 | 2,878,800 | — | — |
| 1989-03-06 | $7.01 | $7.23 | 2,019,600 | — | — |
| 1989-03-03 | $6.94 | $7.16 | 1,551,600 | — | — |
| 1989-03-02 | $6.88 | $7.09 | 1,486,800 | — | — |
| 1989-03-01 | $6.76 | $6.98 | 1,102,800 | — | — |
| 1989-02-28 | $6.79 | $7.01 | 964,800 | — | — |
| 1989-02-27 | $6.77 | $6.99 | 1,348,800 | — | — |
| 1989-02-24 | $6.78 | $7.00 | 2,227,200 | — | — |
| 1989-02-23 | $6.75 | $6.97 | 886,800 | — | — |
| 1989-02-22 | $6.76 | $6.98 | 2,770,800 | — | — |
| 1989-02-21 | $6.83 | $7.05 | 1,221,600 | — | — |
| 1989-02-17 | $6.90 | $7.12 | 1,888,800 | — | — |
| 1989-02-16 | $6.85 | $7.07 | 3,139,200 | — | — |
| 1989-02-15 | $6.80 | $7.02 | 5,890,800 | — | — |
| 1989-02-14 | $6.60 | $6.82 | 1,623,600 | — | — |
| 1989-02-13 | $6.56 | $6.77 | 2,484,000 | — | — |
| 1989-02-10 | $6.54 | $6.75 | 1,737,600 | — | — |
| 1989-02-09 | $6.74 | $6.96 | 2,336,400 | — | — |
| 1989-02-08 | $6.96 | $7.18 | 3,261,600 | — | — |
| 1989-02-07 | $6.90 | $7.12 | 2,052,000 | — | — |
| 1989-02-06 | $6.83 | $7.05 | 972,000 | — | — |
| 1989-02-03 | $6.86 | $7.08 | 958,800 | — | — |
| 1989-02-02 | $6.83 | $7.03 | 948,000 | — | — |
| 1989-02-01 | $6.89 | $7.08 | 2,142,000 | — | — |
| 1989-01-31 | $6.90 | $7.09 | 2,872,800 | — | — |
| 1989-01-30 | $6.79 | $6.99 | 1,298,400 | — | — |
| 1989-01-27 | $6.78 | $6.98 | 1,926,000 | — | — |
| 1989-01-26 | $6.71 | $6.90 | 1,588,800 | — | — |
| 1989-01-25 | $6.69 | $6.88 | 1,812,000 | — | — |
| 1989-01-24 | $6.67 | $6.86 | 1,704,000 | — | — |
| 1989-01-23 | $6.60 | $6.79 | 1,376,400 | — | — |
| 1989-01-20 | $6.60 | $6.79 | 1,249,200 | — | — |
| 1989-01-19 | $6.50 | $6.69 | 1,791,600 | — | — |
| 1989-01-18 | $6.45 | $6.63 | 1,088,400 | — | — |
| 1989-01-17 | $6.42 | $6.60 | 2,806,800 | — | — |
| 1989-01-16 | $6.44 | $6.62 | 315,600 | — | — |
| 1989-01-13 | $6.46 | $6.64 | 1,077,600 | — | — |
| 1989-01-12 | $6.49 | $6.68 | 2,258,400 | — | — |
| 1989-01-11 | $6.47 | $6.66 | 494,400 | — | — |
| 1989-01-10 | $6.55 | $6.74 | 1,411,200 | — | — |
| 1989-01-09 | $6.59 | $6.78 | 2,268,000 | — | — |
| 1989-01-06 | $6.55 | $6.74 | 1,675,200 | — | — |
| 1989-01-05 | $6.48 | $6.67 | 1,808,400 | — | — |
| 1989-01-04 | $6.47 | $6.66 | 2,136,000 | — | — |
| 1989-01-03 | $6.46 | $6.64 | 1,125,600 | — | — |