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 | $14.42 | $18.65 | 162,300 | — | — |
| 1989-12-28 | $14.42 | $18.65 | 203,700 | — | — |
| 1989-12-27 | $14.13 | $18.27 | 90,000 | — | — |
| 1989-12-26 | $13.83 | $17.89 | 21,900 | — | — |
| 1989-12-22 | $13.83 | $17.89 | 60,000 | — | — |
| 1989-12-21 | $13.92 | $18.00 | 134,100 | — | — |
| 1989-12-20 | $13.92 | $18.00 | 158,400 | — | — |
| 1989-12-19 | $13.88 | $17.95 | 1,285,200 | — | — |
| 1989-12-18 | $14.08 | $18.21 | 641,400 | — | — |
| 1989-12-15 | $14.00 | $18.11 | 569,700 | — | — |
| 1989-12-14 | $14.04 | $18.16 | 632,100 | — | — |
| 1989-12-13 | $14.08 | $18.21 | 232,500 | — | — |
| 1989-12-12 | $13.92 | $18.00 | 429,000 | — | — |
| 1989-12-11 | $13.79 | $17.84 | 111,600 | — | — |
| 1989-12-08 | $13.92 | $18.00 | 95,100 | — | — |
| 1989-12-07 | $14.00 | $18.11 | 185,700 | — | — |
| 1989-12-06 | $14.08 | $18.21 | 779,700 | — | — |
| 1989-12-05 | $14.08 | $18.21 | 54,000 | — | — |
| 1989-12-04 | $14.04 | $18.16 | 281,400 | — | — |
| 1989-12-01 | $14.13 | $18.27 | 332,100 | — | — |
| 1989-11-30 | $13.96 | $18.05 | 99,300 | — | — |
| 1989-11-29 | $13.75 | $17.78 | 236,100 | — | — |
| 1989-11-28 | $13.46 | $17.41 | 127,800 | — | — |
| 1989-11-27 | $13.54 | $17.51 | 150,000 | — | — |
| 1989-11-24 | $13.46 | $17.41 | 12,600 | — | — |
| 1989-11-22 | $13.38 | $17.30 | 84,900 | — | — |
| 1989-11-21 | $13.25 | $17.14 | 190,500 | — | — |
| 1989-11-20 | $13.38 | $17.30 | 81,900 | — | — |
| 1989-11-17 | $13.46 | $17.41 | 91,500 | — | — |
| 1989-11-16 | $13.50 | $17.46 | 171,600 | — | — |
| 1989-11-15 | $13.25 | $17.14 | 156,300 | — | — |
| 1989-11-14 | $13.25 | $17.14 | 99,000 | — | — |
| 1989-11-13 | $13.21 | $17.08 | 94,800 | — | — |
| 1989-11-10 | $13.08 | $16.92 | 93,900 | — | — |
| 1989-11-09 | $13.13 | $16.98 | 71,700 | — | — |
| 1989-11-08 | $13.17 | $16.92 | 54,000 | — | — |
| 1989-11-07 | $13.08 | $16.81 | 81,000 | — | — |
| 1989-11-06 | $12.96 | $16.65 | 354,900 | — | — |
| 1989-11-03 | $13.38 | $17.19 | 102,000 | — | — |
| 1989-11-02 | $13.50 | $17.35 | 264,600 | — | — |
| 1989-11-01 | $13.42 | $17.24 | 115,200 | — | — |
| 1989-10-31 | $13.46 | $17.30 | 558,300 | — | — |
| 1989-10-30 | $13.08 | $16.81 | 272,700 | — | — |
| 1989-10-27 | $13.21 | $16.97 | 830,100 | — | — |
| 1989-10-26 | $13.33 | $17.14 | 111,300 | — | — |
| 1989-10-25 | $13.50 | $17.35 | 194,700 | — | — |
| 1989-10-24 | $13.58 | $17.46 | 839,100 | — | — |
| 1989-10-23 | $13.54 | $17.40 | 244,200 | — | — |
| 1989-10-20 | $13.71 | $17.62 | 189,000 | — | — |
| 1989-10-19 | $13.79 | $17.72 | 468,300 | — | — |
| 1989-10-18 | $13.58 | $17.46 | 718,500 | — | — |
| 1989-10-17 | $13.25 | $17.03 | 665,400 | — | — |
| 1989-10-16 | $13.00 | $16.71 | 917,100 | — | — |
| 1989-10-13 | $13.33 | $17.14 | 742,800 | — | — |
| 1989-10-12 | $13.96 | $17.94 | 227,100 | — | — |
| 1989-10-11 | $14.00 | $17.99 | 93,900 | — | — |
| 1989-10-10 | $14.13 | $18.15 | 482,400 | — | — |
| 1989-10-09 | $14.08 | $18.10 | 164,100 | — | — |
| 1989-10-06 | $14.13 | $18.15 | 255,600 | — | — |
| 1989-10-05 | $14.17 | $18.21 | 256,500 | — | — |
| 1989-10-04 | $14.08 | $18.10 | 726,000 | — | — |
| 1989-10-03 | $14.00 | $17.99 | 520,200 | — | — |
| 1989-10-02 | $13.71 | $17.62 | 129,300 | — | — |
| 1989-09-29 | $13.67 | $17.56 | 79,500 | — | — |
| 1989-09-28 | $13.67 | $17.56 | 384,300 | — | — |
| 1989-09-27 | $13.25 | $17.03 | 401,100 | — | — |
| 1989-09-26 | $13.33 | $17.14 | 375,300 | — | — |
| 1989-09-25 | $13.21 | $16.97 | 74,400 | — | — |
| 1989-09-22 | $13.38 | $17.19 | 86,400 | — | — |
| 1989-09-21 | $13.29 | $17.08 | 383,100 | — | — |
| 1989-09-20 | $13.29 | $17.08 | 197,700 | — | — |
| 1989-09-19 | $13.29 | $17.08 | 234,900 | — | — |
| 1989-09-18 | $13.29 | $17.08 | 947,400 | — | — |
| 1989-09-15 | $13.21 | $16.97 | 696,000 | — | — |
| 1989-09-14 | $13.29 | $17.08 | 456,600 | — | — |
| 1989-09-13 | $13.54 | $17.40 | 349,500 | — | — |
| 1989-09-12 | $13.46 | $17.30 | 432,900 | — | — |
| 1989-09-11 | $13.46 | $17.30 | 260,100 | — | — |
| 1989-09-08 | $13.67 | $17.56 | 460,200 | — | — |
| 1989-09-07 | $13.46 | $17.30 | 340,800 | — | — |
| 1989-09-06 | $13.71 | $17.62 | 435,900 | — | — |
| 1989-09-05 | $13.96 | $17.94 | 515,400 | — | — |
| 1989-09-01 | $13.88 | $17.83 | 370,200 | — | — |
| 1989-08-31 | $13.96 | $17.94 | 587,400 | — | — |
| 1989-08-30 | $13.63 | $17.51 | 608,100 | — | — |
| 1989-08-29 | $13.46 | $17.30 | 612,000 | — | — |
| 1989-08-28 | $13.63 | $17.51 | 547,500 | — | — |
| 1989-08-25 | $13.33 | $17.14 | 417,300 | — | — |
| 1989-08-24 | $13.38 | $17.19 | 431,400 | — | — |
| 1989-08-23 | $13.29 | $17.08 | 231,900 | — | — |
| 1989-08-22 | $13.29 | $17.08 | 492,900 | — | — |
| 1989-08-21 | $13.21 | $16.97 | 319,200 | — | — |
| 1989-08-18 | $13.13 | $16.87 | 306,000 | — | — |
| 1989-08-17 | $13.04 | $16.76 | 452,100 | — | — |
| 1989-08-16 | $12.88 | $16.55 | 316,200 | — | — |
| 1989-08-15 | $12.71 | $16.33 | 474,900 | — | — |
| 1989-08-14 | $12.67 | $16.28 | 183,900 | — | — |
| 1989-08-11 | $12.67 | $16.28 | 528,000 | — | — |
| 1989-08-10 | $12.71 | $16.33 | 318,000 | — | — |
| 1989-08-09 | $12.88 | $16.55 | 352,500 | — | — |
| 1989-08-08 | $13.08 | $16.81 | 405,600 | — | — |
| 1989-08-07 | $13.33 | $17.03 | 447,600 | — | — |
| 1989-08-04 | $13.29 | $16.98 | 571,800 | — | — |
| 1989-08-03 | $13.29 | $16.98 | 635,700 | — | — |
| 1989-08-02 | $13.21 | $16.87 | 811,500 | — | — |
| 1989-08-01 | $12.96 | $16.55 | 1,426,800 | — | — |
| 1989-07-31 | $12.71 | $16.23 | 591,000 | — | — |
| 1989-07-28 | $12.33 | $15.75 | 207,600 | — | — |
| 1989-07-27 | $12.46 | $15.91 | 501,600 | — | — |
| 1989-07-26 | $12.21 | $15.59 | 107,100 | — | — |
| 1989-07-25 | $12.21 | $15.59 | 145,800 | — | — |
| 1989-07-24 | $12.17 | $15.54 | 109,800 | — | — |
| 1989-07-21 | $12.17 | $15.54 | 217,200 | — | — |
| 1989-07-20 | $12.17 | $15.54 | 482,400 | — | — |
| 1989-07-19 | $12.00 | $15.33 | 211,800 | — | — |
| 1989-07-18 | $11.83 | $15.11 | 111,900 | — | — |
| 1989-07-17 | $11.88 | $15.17 | 651,600 | — | — |
| 1989-07-14 | $11.71 | $14.95 | 238,800 | — | — |
| 1989-07-13 | $11.54 | $14.74 | 182,400 | — | — |
| 1989-07-12 | $11.46 | $14.63 | 91,200 | — | — |
| 1989-07-11 | $11.46 | $14.63 | 181,500 | — | — |
| 1989-07-10 | $11.50 | $14.69 | 145,800 | — | — |
| 1989-07-07 | $11.25 | $14.37 | 138,900 | — | — |
| 1989-07-06 | $11.04 | $14.10 | 165,000 | — | — |
| 1989-07-05 | $11.00 | $14.05 | 286,200 | — | — |
| 1989-07-03 | $11.00 | $14.05 | 293,400 | — | — |
| 1989-06-30 | $11.08 | $14.15 | 236,100 | — | — |
| 1989-06-29 | $11.08 | $14.15 | 283,200 | — | — |
| 1989-06-28 | $11.08 | $14.15 | 273,000 | — | — |
| 1989-06-27 | $11.08 | $14.15 | 79,500 | — | — |
| 1989-06-26 | $11.08 | $14.15 | 103,800 | — | — |
| 1989-06-23 | $11.08 | $14.15 | 172,200 | — | — |
| 1989-06-22 | $10.92 | $13.94 | 140,700 | — | — |
| 1989-06-21 | $11.00 | $14.05 | 137,400 | — | — |
| 1989-06-20 | $11.00 | $14.05 | 317,700 | — | — |
| 1989-06-19 | $11.08 | $14.15 | 430,200 | — | — |
| 1989-06-16 | $11.17 | $14.26 | 601,200 | — | — |
| 1989-06-15 | $11.17 | $14.26 | 179,400 | — | — |
| 1989-06-14 | $11.33 | $14.47 | 351,600 | — | — |
| 1989-06-13 | $11.21 | $14.31 | 337,500 | — | — |
| 1989-06-12 | $11.25 | $14.37 | 213,300 | — | — |
| 1989-06-09 | $11.25 | $14.37 | 233,400 | — | — |
| 1989-06-08 | $11.29 | $14.42 | 371,400 | — | — |
| 1989-06-07 | $11.21 | $14.31 | 648,300 | — | — |
| 1989-06-06 | $11.17 | $14.26 | 117,300 | — | — |
| 1989-06-05 | $11.13 | $14.21 | 178,200 | — | — |
| 1989-06-02 | $11.29 | $14.42 | 327,000 | — | — |
| 1989-06-01 | $11.33 | $14.47 | 189,900 | — | — |
| 1989-05-31 | $11.29 | $14.42 | 207,600 | — | — |
| 1989-05-30 | $11.29 | $14.42 | 350,700 | — | — |
| 1989-05-26 | $11.46 | $14.63 | 312,900 | — | — |
| 1989-05-25 | $11.21 | $14.31 | 362,700 | — | — |
| 1989-05-24 | $11.13 | $14.21 | 514,200 | — | — |
| 1989-05-23 | $11.13 | $14.21 | 1,068,900 | — | — |
| 1989-05-22 | $11.33 | $14.47 | 189,000 | — | — |
| 1989-05-19 | $11.42 | $14.58 | 336,000 | — | — |
| 1989-05-18 | $11.33 | $14.47 | 284,400 | — | — |
| 1989-05-17 | $11.29 | $14.42 | 171,900 | — | — |
| 1989-05-16 | $11.38 | $14.53 | 260,400 | — | — |
| 1989-05-15 | $11.50 | $14.69 | 319,500 | — | — |
| 1989-05-12 | $11.50 | $14.69 | 180,900 | — | — |
| 1989-05-11 | $11.29 | $14.31 | 58,500 | — | — |
| 1989-05-10 | $11.29 | $14.31 | 650,700 | — | — |
| 1989-05-09 | $11.25 | $14.26 | 295,500 | — | — |
| 1989-05-08 | $11.29 | $14.31 | 257,700 | — | — |
| 1989-05-05 | $11.50 | $14.58 | 168,900 | — | — |
| 1989-05-04 | $11.38 | $14.42 | 117,000 | — | — |
| 1989-05-03 | $11.50 | $14.58 | 148,800 | — | — |
| 1989-05-02 | $11.58 | $14.68 | 394,200 | — | — |
| 1989-05-01 | $11.54 | $14.63 | 251,400 | — | — |
| 1989-04-28 | $11.54 | $14.63 | 781,800 | — | — |
| 1989-04-27 | $11.33 | $14.37 | 1,052,700 | — | — |
| 1989-04-26 | $11.04 | $14.00 | 439,200 | — | — |
| 1989-04-25 | $10.92 | $13.84 | 162,600 | — | — |
| 1989-04-24 | $10.88 | $13.79 | 187,500 | — | — |
| 1989-04-21 | $10.92 | $13.84 | 165,900 | — | — |
| 1989-04-20 | $10.88 | $13.79 | 162,000 | — | — |
| 1989-04-19 | $10.63 | $13.47 | 131,700 | — | — |
| 1989-04-18 | $10.75 | $13.63 | 462,900 | — | — |
| 1989-04-17 | $10.50 | $13.31 | 117,300 | — | — |
| 1989-04-14 | $10.67 | $13.52 | 332,100 | — | — |
| 1989-04-13 | $10.29 | $13.05 | 648,900 | — | — |
| 1989-04-12 | $10.50 | $13.31 | 98,100 | — | — |
| 1989-04-11 | $10.33 | $13.10 | 78,300 | — | — |
| 1989-04-10 | $10.29 | $13.05 | 148,800 | — | — |
| 1989-04-07 | $10.25 | $12.99 | 328,200 | — | — |
| 1989-04-06 | $10.25 | $12.99 | 520,800 | — | — |
| 1989-04-05 | $10.25 | $12.99 | 138,000 | — | — |
| 1989-04-04 | $10.21 | $12.94 | 155,100 | — | — |
| 1989-04-03 | $10.17 | $12.89 | 199,200 | — | — |
| 1989-03-31 | $10.25 | $12.99 | 342,300 | — | — |
| 1989-03-30 | $10.08 | $12.78 | 446,400 | — | — |
| 1989-03-29 | $10.17 | $12.89 | 293,700 | — | — |
| 1989-03-28 | $10.04 | $12.73 | 166,200 | — | — |
| 1989-03-27 | $9.92 | $12.57 | 172,200 | — | — |
| 1989-03-23 | $9.92 | $12.57 | 964,800 | — | — |
| 1989-03-22 | $10.04 | $12.73 | 317,400 | — | — |
| 1989-03-21 | $10.29 | $13.05 | 579,600 | — | — |
| 1989-03-20 | $10.38 | $13.15 | 734,700 | — | — |
| 1989-03-17 | $10.25 | $12.99 | 693,900 | — | — |
| 1989-03-16 | $10.58 | $13.42 | 195,600 | — | — |
| 1989-03-15 | $10.50 | $13.31 | 222,000 | — | — |
| 1989-03-14 | $10.50 | $13.31 | 317,100 | — | — |
| 1989-03-13 | $10.42 | $13.21 | 182,400 | — | — |
| 1989-03-10 | $10.38 | $13.15 | 175,500 | — | — |
| 1989-03-09 | $10.46 | $13.26 | 315,300 | — | — |
| 1989-03-08 | $10.46 | $13.26 | 195,600 | — | — |
| 1989-03-07 | $10.42 | $13.21 | 147,300 | — | — |
| 1989-03-06 | $10.50 | $13.31 | 172,800 | — | — |
| 1989-03-03 | $10.29 | $13.05 | 143,100 | — | — |
| 1989-03-02 | $10.33 | $13.10 | 129,000 | — | — |
| 1989-03-01 | $10.17 | $12.89 | 207,600 | — | — |
| 1989-02-28 | $10.21 | $12.94 | 270,000 | — | — |
| 1989-02-27 | $10.17 | $12.89 | 115,200 | — | — |
| 1989-02-24 | $10.29 | $13.05 | 331,500 | — | — |
| 1989-02-23 | $10.38 | $13.15 | 185,400 | — | — |
| 1989-02-22 | $10.54 | $13.36 | 245,400 | — | — |
| 1989-02-21 | $10.50 | $13.31 | 158,100 | — | — |
| 1989-02-17 | $10.58 | $13.42 | 419,700 | — | — |
| 1989-02-16 | $10.58 | $13.42 | 145,500 | — | — |
| 1989-02-15 | $10.58 | $13.42 | 123,300 | — | — |
| 1989-02-14 | $10.58 | $13.42 | 107,400 | — | — |
| 1989-02-13 | $10.58 | $13.42 | 158,100 | — | — |
| 1989-02-10 | $10.58 | $13.42 | 291,000 | — | — |
| 1989-02-09 | $10.58 | $13.42 | 206,400 | — | — |
| 1989-02-08 | $10.58 | $13.42 | 283,200 | — | — |
| 1989-02-07 | $10.63 | $13.47 | 339,000 | — | — |
| 1989-02-06 | $10.63 | $13.37 | 381,300 | — | — |
| 1989-02-03 | $10.42 | $13.11 | 183,900 | — | — |
| 1989-02-02 | $10.46 | $13.16 | 160,500 | — | — |
| 1989-02-01 | $10.42 | $13.11 | 192,000 | — | — |
| 1989-01-31 | $10.46 | $13.16 | 145,500 | — | — |
| 1989-01-30 | $10.46 | $13.16 | 162,600 | — | — |
| 1989-01-27 | $10.42 | $13.11 | 401,100 | — | — |
| 1989-01-26 | $10.29 | $12.95 | 309,600 | — | — |
| 1989-01-25 | $10.38 | $13.06 | 624,900 | — | — |
| 1989-01-24 | $10.33 | $13.01 | 177,000 | — | — |
| 1989-01-23 | $10.50 | $13.21 | 291,900 | — | — |
| 1989-01-20 | $10.46 | $13.16 | 172,200 | — | — |
| 1989-01-19 | $10.38 | $13.06 | 357,900 | — | — |
| 1989-01-18 | $10.58 | $13.32 | 479,400 | — | — |
| 1989-01-17 | $10.42 | $13.11 | 213,300 | — | — |
| 1989-01-16 | $10.46 | $13.16 | 310,200 | — | — |
| 1989-01-13 | $10.33 | $13.01 | 215,700 | — | — |
| 1989-01-12 | $10.33 | $13.01 | 457,800 | — | — |
| 1989-01-11 | $10.04 | $12.64 | 315,300 | — | — |
| 1989-01-10 | $10.00 | $12.59 | 582,900 | — | — |
| 1989-01-09 | $9.83 | $12.38 | 308,700 | — | — |
| 1989-01-06 | $9.83 | $12.38 | 299,100 | — | — |
| 1989-01-05 | $9.67 | $12.17 | 284,400 | — | — |
| 1989-01-04 | $9.50 | $11.96 | 169,200 | — | — |
| 1989-01-03 | $9.42 | $11.85 | 159,000 | — | — |