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
- 1973-02-21 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 | $12.19 | $14.77 | 84,800 | — | — |
| 1989-12-28 | $11.94 | $14.46 | 26,000 | — | — |
| 1989-12-27 | $11.94 | $14.46 | 124,400 | — | — |
| 1989-12-26 | $11.81 | $14.31 | 10,000 | — | — |
| 1989-12-22 | $11.75 | $14.24 | 28,200 | — | — |
| 1989-12-21 | $11.88 | $14.39 | 81,800 | — | — |
| 1989-12-20 | $11.88 | $14.39 | 23,000 | — | — |
| 1989-12-19 | $11.81 | $14.31 | 60,800 | — | — |
| 1989-12-18 | $11.81 | $14.31 | 75,000 | — | — |
| 1989-12-15 | $11.94 | $14.46 | 86,400 | — | — |
| 1989-12-14 | $12.06 | $14.62 | 35,800 | — | — |
| 1989-12-13 | $12.19 | $14.77 | 22,200 | — | — |
| 1989-12-12 | $12.13 | $14.69 | 120,600 | — | — |
| 1989-12-11 | $12.19 | $14.77 | 40,200 | — | — |
| 1989-12-08 | $12.00 | $14.54 | 67,000 | — | — |
| 1989-12-07 | $11.94 | $14.46 | 10,400 | — | — |
| 1989-12-06 | $11.88 | $14.39 | 15,200 | — | — |
| 1989-12-05 | $11.81 | $14.31 | 27,000 | — | — |
| 1989-12-04 | $11.88 | $14.39 | 23,400 | — | — |
| 1989-12-01 | $11.75 | $14.24 | 268,600 | — | — |
| 1989-11-30 | $11.50 | $13.93 | 119,400 | — | — |
| 1989-11-29 | $11.63 | $14.09 | 68,800 | — | — |
| 1989-11-28 | $11.63 | $14.09 | 21,600 | — | — |
| 1989-11-27 | $11.63 | $14.09 | 25,600 | — | — |
| 1989-11-24 | $11.75 | $14.24 | 7,600 | — | — |
| 1989-11-22 | $11.81 | $14.31 | 43,400 | — | — |
| 1989-11-21 | $11.88 | $14.39 | 19,000 | — | — |
| 1989-11-20 | $11.94 | $14.46 | 74,600 | — | — |
| 1989-11-17 | $12.00 | $14.54 | 10,600 | — | — |
| 1989-11-16 | $12.06 | $14.62 | 30,200 | — | — |
| 1989-11-15 | $12.06 | $14.62 | 44,000 | — | — |
| 1989-11-14 | $12.00 | $14.54 | 29,800 | — | — |
| 1989-11-13 | $12.00 | $14.54 | 35,200 | — | — |
| 1989-11-10 | $11.94 | $14.46 | 16,400 | — | — |
| 1989-11-09 | $11.75 | $14.24 | 85,800 | — | — |
| 1989-11-08 | $11.81 | $14.31 | 22,000 | — | — |
| 1989-11-07 | $11.75 | $14.24 | 17,000 | — | — |
| 1989-11-06 | $11.81 | $14.31 | 17,000 | — | — |
| 1989-11-03 | $11.81 | $14.31 | 19,800 | — | — |
| 1989-11-02 | $11.69 | $14.16 | 13,000 | — | — |
| 1989-11-01 | $11.69 | $14.16 | 130,200 | — | — |
| 1989-10-31 | $11.50 | $13.93 | 28,200 | — | — |
| 1989-10-30 | $11.44 | $13.86 | 20,400 | — | — |
| 1989-10-27 | $11.38 | $13.78 | 49,800 | — | — |
| 1989-10-26 | $11.56 | $14.01 | 19,200 | — | — |
| 1989-10-25 | $11.56 | $14.01 | 19,600 | — | — |
| 1989-10-24 | $11.63 | $13.83 | 60,600 | — | — |
| 1989-10-23 | $11.69 | $13.91 | 18,600 | — | — |
| 1989-10-20 | $11.56 | $13.76 | 34,000 | — | — |
| 1989-10-19 | $11.63 | $13.83 | 27,000 | — | — |
| 1989-10-18 | $11.56 | $13.76 | 21,600 | — | — |
| 1989-10-17 | $11.56 | $13.76 | 17,400 | — | — |
| 1989-10-16 | $11.56 | $13.76 | 26,600 | — | — |
| 1989-10-13 | $11.38 | $13.53 | 30,200 | — | — |
| 1989-10-12 | $11.50 | $13.68 | 12,200 | — | — |
| 1989-10-11 | $11.50 | $13.68 | 17,200 | — | — |
| 1989-10-10 | $11.56 | $13.76 | 34,200 | — | — |
| 1989-10-09 | $11.56 | $13.76 | 12,000 | — | — |
| 1989-10-06 | $11.63 | $13.83 | 28,400 | — | — |
| 1989-10-05 | $11.69 | $13.91 | 32,000 | — | — |
| 1989-10-04 | $11.69 | $13.91 | 83,600 | — | — |
| 1989-10-03 | $11.63 | $13.83 | 12,600 | — | — |
| 1989-10-02 | $11.63 | $13.83 | 63,400 | — | — |
| 1989-09-29 | $11.63 | $13.83 | 18,200 | — | — |
| 1989-09-28 | $11.44 | $13.61 | 51,800 | — | — |
| 1989-09-27 | $11.44 | $13.61 | 23,800 | — | — |
| 1989-09-26 | $11.38 | $13.53 | 151,000 | — | — |
| 1989-09-25 | $11.44 | $13.61 | 27,600 | — | — |
| 1989-09-22 | $11.38 | $13.53 | 30,400 | — | — |
| 1989-09-21 | $11.50 | $13.68 | 25,800 | — | — |
| 1989-09-20 | $11.44 | $13.61 | 47,800 | — | — |
| 1989-09-19 | $11.50 | $13.68 | 33,200 | — | — |
| 1989-09-18 | $11.50 | $13.68 | 10,000 | — | — |
| 1989-09-15 | $11.44 | $13.61 | 25,800 | — | — |
| 1989-09-14 | $11.50 | $13.68 | 14,600 | — | — |
| 1989-09-13 | $11.63 | $13.83 | 44,800 | — | — |
| 1989-09-12 | $11.56 | $13.76 | 19,000 | — | — |
| 1989-09-11 | $11.38 | $13.53 | 33,600 | — | — |
| 1989-09-08 | $11.38 | $13.53 | 11,200 | — | — |
| 1989-09-07 | $11.50 | $13.68 | 22,200 | — | — |
| 1989-09-06 | $11.56 | $13.76 | 30,400 | — | — |
| 1989-09-05 | $11.69 | $13.91 | 78,200 | — | — |
| 1989-09-01 | $11.69 | $13.91 | 7,000 | — | — |
| 1989-08-31 | $11.63 | $13.83 | 6,200 | — | — |
| 1989-08-30 | $11.69 | $13.91 | 9,600 | — | — |
| 1989-08-29 | $11.63 | $13.83 | 22,400 | — | — |
| 1989-08-28 | $11.69 | $13.91 | 21,200 | — | — |
| 1989-08-25 | $11.63 | $13.83 | 17,800 | — | — |
| 1989-08-24 | $11.69 | $13.91 | 37,400 | — | — |
| 1989-08-23 | $11.56 | $13.76 | 117,200 | — | — |
| 1989-08-22 | $11.81 | $14.05 | 7,000 | — | — |
| 1989-08-21 | $12.00 | $14.28 | 34,000 | — | — |
| 1989-08-18 | $12.19 | $14.50 | 9,600 | — | — |
| 1989-08-17 | $12.19 | $14.50 | 51,800 | — | — |
| 1989-08-16 | $12.06 | $14.35 | 53,600 | — | — |
| 1989-08-15 | $12.06 | $14.35 | 35,600 | — | — |
| 1989-08-14 | $12.06 | $14.35 | 18,600 | — | — |
| 1989-08-11 | $12.06 | $14.35 | 41,600 | — | — |
| 1989-08-10 | $11.94 | $14.20 | 44,400 | — | — |
| 1989-08-09 | $11.88 | $14.13 | 16,400 | — | — |
| 1989-08-08 | $12.13 | $14.43 | 23,800 | — | — |
| 1989-08-07 | $12.13 | $14.43 | 24,000 | — | — |
| 1989-08-04 | $12.00 | $14.28 | 32,800 | — | — |
| 1989-08-03 | $12.13 | $14.43 | 11,600 | — | — |
| 1989-08-02 | $12.19 | $14.50 | 45,800 | — | — |
| 1989-08-01 | $12.13 | $14.43 | 67,200 | — | — |
| 1989-07-31 | $11.88 | $14.13 | 48,400 | — | — |
| 1989-07-28 | $11.81 | $14.05 | 21,600 | — | — |
| 1989-07-27 | $11.81 | $14.05 | 36,200 | — | — |
| 1989-07-26 | $11.81 | $14.05 | 10,000 | — | — |
| 1989-07-25 | $11.63 | $13.83 | 15,600 | — | — |
| 1989-07-24 | $11.94 | $13.95 | 100,400 | — | — |
| 1989-07-21 | $11.88 | $13.88 | 19,800 | — | — |
| 1989-07-20 | $11.88 | $13.88 | 60,200 | — | — |
| 1989-07-19 | $11.81 | $13.81 | 24,800 | — | — |
| 1989-07-18 | $11.88 | $13.88 | 24,400 | — | — |
| 1989-07-17 | $11.88 | $13.88 | 40,600 | — | — |
| 1989-07-14 | $11.88 | $13.88 | 28,200 | — | — |
| 1989-07-13 | $11.88 | $13.88 | 24,800 | — | — |
| 1989-07-12 | $11.75 | $13.73 | 23,000 | — | — |
| 1989-07-11 | $11.81 | $13.81 | 58,000 | — | — |
| 1989-07-10 | $11.25 | $13.15 | 41,200 | — | — |
| 1989-07-07 | $11.75 | $13.73 | 74,200 | — | — |
| 1989-07-06 | $11.75 | $13.73 | 31,000 | — | — |
| 1989-07-05 | $11.69 | $13.66 | 14,800 | — | — |
| 1989-07-03 | $11.69 | $13.66 | 19,400 | — | — |
| 1989-06-30 | $11.56 | $13.51 | 58,800 | — | — |
| 1989-06-29 | $11.56 | $13.51 | 40,600 | — | — |
| 1989-06-28 | $11.56 | $13.51 | 16,800 | — | — |
| 1989-06-27 | $11.63 | $13.59 | 78,400 | — | — |
| 1989-06-26 | $11.63 | $13.59 | 16,800 | — | — |
| 1989-06-23 | $11.69 | $13.66 | 71,200 | — | — |
| 1989-06-22 | $11.44 | $13.37 | 19,800 | — | — |
| 1989-06-21 | $11.50 | $13.44 | 35,400 | — | — |
| 1989-06-20 | $11.44 | $13.37 | 18,800 | — | — |
| 1989-06-19 | $11.44 | $13.37 | 19,600 | — | — |
| 1989-06-16 | $11.50 | $13.44 | 12,200 | — | — |
| 1989-06-15 | $11.50 | $13.44 | 21,200 | — | — |
| 1989-06-14 | $11.50 | $13.44 | 20,400 | — | — |
| 1989-06-13 | $11.56 | $13.51 | 31,200 | — | — |
| 1989-06-12 | $11.69 | $13.66 | 54,800 | — | — |
| 1989-06-09 | $11.69 | $13.66 | 42,000 | — | — |
| 1989-06-08 | $11.75 | $13.73 | 27,800 | — | — |
| 1989-06-07 | $11.69 | $13.66 | 45,600 | — | — |
| 1989-06-06 | $11.63 | $13.59 | 47,000 | — | — |
| 1989-06-05 | $11.44 | $13.37 | 78,000 | — | — |
| 1989-06-02 | $11.63 | $13.59 | 13,600 | — | — |
| 1989-06-01 | $11.56 | $13.51 | 7,000 | — | — |
| 1989-05-31 | $11.63 | $13.59 | 13,200 | — | — |
| 1989-05-30 | $11.69 | $13.66 | 13,600 | — | — |
| 1989-05-26 | $11.81 | $13.81 | 68,400 | — | — |
| 1989-05-25 | $11.81 | $13.81 | 100,000 | — | — |
| 1989-05-24 | $11.75 | $13.73 | 26,000 | — | — |
| 1989-05-23 | $11.75 | $13.73 | 120,600 | — | — |
| 1989-05-22 | $11.31 | $13.22 | 23,400 | — | — |
| 1989-05-19 | $11.38 | $13.30 | 26,600 | — | — |
| 1989-05-18 | $11.44 | $13.37 | 20,600 | — | — |
| 1989-05-17 | $11.38 | $13.30 | 12,200 | — | — |
| 1989-05-16 | $11.44 | $13.37 | 19,800 | — | — |
| 1989-05-15 | $11.31 | $13.22 | 31,000 | — | — |
| 1989-05-12 | $11.13 | $13.00 | 19,000 | — | — |
| 1989-05-11 | $11.00 | $12.86 | 73,400 | — | — |
| 1989-05-10 | $11.25 | $13.15 | 74,600 | — | — |
| 1989-05-09 | $11.13 | $13.00 | 31,800 | — | — |
| 1989-05-08 | $11.00 | $12.86 | 11,200 | — | — |
| 1989-05-05 | $11.13 | $13.00 | 20,400 | — | — |
| 1989-05-04 | $11.06 | $12.93 | 83,400 | — | — |
| 1989-05-03 | $11.19 | $13.08 | 116,600 | — | — |
| 1989-05-02 | $11.19 | $13.08 | 39,800 | — | — |
| 1989-05-01 | $11.06 | $12.93 | 13,000 | — | — |
| 1989-04-28 | $11.06 | $12.93 | 15,400 | — | — |
| 1989-04-27 | $11.06 | $12.93 | 19,600 | — | — |
| 1989-04-26 | $11.06 | $12.93 | 17,600 | — | — |
| 1989-04-25 | $11.06 | $12.93 | 20,600 | — | — |
| 1989-04-24 | $11.00 | $12.86 | 24,000 | — | — |
| 1989-04-21 | $11.19 | $12.83 | 77,400 | — | — |
| 1989-04-20 | $11.19 | $12.83 | 22,800 | — | — |
| 1989-04-19 | $11.13 | $12.76 | 33,200 | — | — |
| 1989-04-18 | $11.13 | $12.76 | 13,600 | — | — |
| 1989-04-17 | $11.13 | $12.76 | 17,200 | — | — |
| 1989-04-14 | $11.13 | $12.76 | 14,800 | — | — |
| 1989-04-13 | $11.19 | $12.83 | 19,200 | — | — |
| 1989-04-12 | $11.19 | $12.83 | 10,600 | — | — |
| 1989-04-11 | $11.25 | $12.90 | 39,800 | — | — |
| 1989-04-10 | $11.13 | $12.76 | 21,600 | — | — |
| 1989-04-07 | $11.06 | $12.69 | 24,600 | — | — |
| 1989-04-06 | $11.00 | $12.62 | 7,000 | — | — |
| 1989-04-05 | $11.13 | $12.76 | 14,800 | — | — |
| 1989-04-04 | $11.06 | $12.69 | 19,400 | — | — |
| 1989-04-03 | $11.06 | $12.69 | 56,800 | — | — |
| 1989-03-31 | $11.00 | $12.62 | 10,800 | — | — |
| 1989-03-30 | $11.00 | $12.62 | 20,200 | — | — |
| 1989-03-29 | $11.06 | $12.69 | 10,000 | — | — |
| 1989-03-28 | $11.00 | $12.62 | 37,600 | — | — |
| 1989-03-27 | $11.00 | $12.62 | 4,600 | — | — |
| 1989-03-23 | $11.06 | $12.69 | 8,600 | — | — |
| 1989-03-22 | $11.13 | $12.76 | 19,000 | — | — |
| 1989-03-21 | $11.19 | $12.83 | 11,000 | — | — |
| 1989-03-20 | $11.19 | $12.83 | 27,600 | — | — |
| 1989-03-17 | $11.19 | $12.83 | 11,400 | — | — |
| 1989-03-16 | $11.38 | $13.05 | 30,000 | — | — |
| 1989-03-15 | $11.19 | $12.83 | 14,800 | — | — |
| 1989-03-14 | $11.25 | $12.90 | 17,000 | — | — |
| 1989-03-13 | $11.19 | $12.83 | 17,400 | — | — |
| 1989-03-10 | $11.19 | $12.83 | 29,800 | — | — |
| 1989-03-09 | $11.19 | $12.83 | 11,200 | — | — |
| 1989-03-08 | $11.25 | $12.90 | 169,800 | — | — |
| 1989-03-07 | $11.38 | $13.05 | 14,800 | — | — |
| 1989-03-06 | $11.44 | $13.12 | 47,600 | — | — |
| 1989-03-03 | $11.38 | $13.05 | 112,800 | — | — |
| 1989-03-02 | $11.31 | $12.97 | 40,200 | — | — |
| 1989-03-01 | $11.44 | $13.12 | 62,600 | — | — |
| 1989-02-28 | $11.31 | $12.97 | 72,800 | — | — |
| 1989-02-27 | $11.19 | $12.83 | 17,000 | — | — |
| 1989-02-24 | $11.25 | $12.90 | 54,600 | — | — |
| 1989-02-23 | $11.19 | $12.83 | 67,800 | — | — |
| 1989-02-22 | $11.25 | $12.90 | 135,600 | — | — |
| 1989-02-21 | $11.19 | $12.83 | 42,000 | — | — |
| 1989-02-17 | $11.13 | $12.76 | 123,600 | — | — |
| 1989-02-16 | $11.06 | $12.69 | 9,400 | — | — |
| 1989-02-15 | $11.06 | $12.69 | 44,400 | — | — |
| 1989-02-14 | $11.00 | $12.62 | 30,400 | — | — |
| 1989-02-13 | $11.00 | $12.62 | 11,000 | — | — |
| 1989-02-10 | $11.06 | $12.69 | 52,000 | — | — |
| 1989-02-09 | $11.19 | $12.83 | 15,600 | — | — |
| 1989-02-08 | $11.19 | $12.83 | 25,400 | — | — |
| 1989-02-07 | $11.13 | $12.76 | 11,800 | — | — |
| 1989-02-06 | $11.19 | $12.83 | 14,200 | — | — |
| 1989-02-03 | $11.25 | $12.90 | 13,200 | — | — |
| 1989-02-02 | $11.06 | $12.69 | 34,400 | — | — |
| 1989-02-01 | $11.13 | $12.76 | 25,400 | — | — |
| 1989-01-31 | $11.25 | $12.90 | 21,800 | — | — |
| 1989-01-30 | $11.19 | $12.83 | 224,400 | — | — |
| 1989-01-27 | $11.19 | $12.83 | 206,400 | — | — |
| 1989-01-26 | $11.13 | $12.76 | 32,600 | — | — |
| 1989-01-25 | $11.13 | $12.76 | 17,000 | — | — |
| 1989-01-24 | $11.44 | $12.88 | 40,200 | — | — |
| 1989-01-23 | $11.50 | $12.95 | 16,200 | — | — |
| 1989-01-20 | $11.38 | $12.81 | 23,400 | — | — |
| 1989-01-19 | $11.44 | $12.88 | 135,400 | — | — |
| 1989-01-18 | $11.50 | $12.95 | 39,800 | — | — |
| 1989-01-17 | $11.44 | $12.88 | 17,400 | — | — |
| 1989-01-16 | $11.44 | $12.88 | 19,200 | — | — |
| 1989-01-13 | $11.38 | $12.81 | 25,400 | — | — |
| 1989-01-12 | $11.44 | $12.88 | 30,000 | — | — |
| 1989-01-11 | $11.50 | $12.95 | 14,000 | — | — |
| 1989-01-10 | $11.50 | $12.95 | 265,000 | — | — |
| 1989-01-09 | $11.50 | $12.95 | 20,400 | — | — |
| 1989-01-06 | $11.44 | $12.88 | 21,400 | — | — |
| 1989-01-05 | $11.31 | $12.74 | 14,200 | — | — |
| 1989-01-04 | $11.31 | $12.74 | 44,000 | — | — |
| 1989-01-03 | $11.19 | $12.60 | 29,800 | — | — |