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 | $10.71 | $11.90 | 695,773 | — | — |
| 1989-12-28 | $10.49 | $11.66 | 886,957 | — | — |
| 1989-12-27 | $10.60 | $11.78 | 1,877,245 | — | — |
| 1989-12-26 | $10.65 | $11.84 | 590,167 | — | — |
| 1989-12-22 | $10.65 | $11.84 | 309,536 | — | — |
| 1989-12-21 | $10.65 | $11.84 | 384,872 | — | — |
| 1989-12-20 | $10.65 | $11.84 | 576,738 | — | — |
| 1989-12-19 | $10.65 | $11.84 | 708,974 | — | — |
| 1989-12-18 | $10.87 | $12.08 | 585,387 | — | — |
| 1989-12-15 | $11.20 | $12.45 | 950,685 | — | — |
| 1989-12-14 | $11.04 | $12.27 | 698,732 | — | — |
| 1989-12-13 | $11.15 | $12.39 | 665,275 | — | — |
| 1989-12-12 | $11.09 | $12.33 | 302,480 | — | — |
| 1989-12-11 | $11.15 | $12.39 | 274,030 | — | — |
| 1989-12-08 | $11.09 | $12.33 | 289,962 | — | — |
| 1989-12-07 | $10.93 | $12.14 | 638,873 | — | — |
| 1989-12-06 | $11.37 | $12.63 | 355,284 | — | — |
| 1989-12-05 | $11.31 | $12.57 | 383,734 | — | — |
| 1989-12-04 | $11.31 | $12.57 | 489,112 | — | — |
| 1989-12-01 | $11.31 | $12.57 | 391,017 | — | — |
| 1989-11-30 | $11.26 | $12.51 | 657,309 | — | — |
| 1989-11-29 | $11.15 | $12.39 | 359,608 | — | — |
| 1989-11-28 | $11.26 | $12.51 | 529,853 | — | — |
| 1989-11-27 | $11.09 | $12.33 | 484,333 | — | — |
| 1989-11-24 | $11.04 | $12.27 | 257,643 | — | — |
| 1989-11-22 | $10.98 | $12.20 | 369,850 | — | — |
| 1989-11-21 | $10.93 | $12.14 | 381,230 | — | — |
| 1989-11-20 | $10.98 | $12.20 | 297,928 | — | — |
| 1989-11-17 | $10.98 | $12.20 | 350,049 | — | — |
| 1989-11-16 | $10.98 | $12.20 | 1,125,254 | — | — |
| 1989-11-15 | $10.98 | $12.20 | 743,797 | — | — |
| 1989-11-14 | $10.76 | $11.96 | 491,616 | — | — |
| 1989-11-13 | $10.65 | $11.84 | 277,217 | — | — |
| 1989-11-10 | $10.71 | $11.90 | 263,561 | — | — |
| 1989-11-09 | $10.54 | $11.72 | 770,881 | — | — |
| 1989-11-08 | $10.65 | $11.84 | 398,072 | — | — |
| 1989-11-07 | $10.60 | $11.78 | 944,540 | — | — |
| 1989-11-06 | $10.76 | $11.96 | 772,702 | — | — |
| 1989-11-03 | $10.54 | $11.72 | 475,456 | — | — |
| 1989-11-02 | $10.65 | $11.84 | 819,815 | — | — |
| 1989-11-01 | $10.87 | $12.08 | 705,788 | — | — |
| 1989-10-31 | $11.09 | $12.33 | 464,532 | — | — |
| 1989-10-30 | $10.82 | $12.02 | 309,308 | — | — |
| 1989-10-27 | $10.82 | $12.02 | 2,334,038 | — | — |
| 1989-10-26 | $10.65 | $11.84 | 685,759 | — | — |
| 1989-10-25 | $11.04 | $12.27 | 277,444 | — | — |
| 1989-10-24 | $11.04 | $12.27 | 877,626 | — | — |
| 1989-10-23 | $11.15 | $12.39 | 275,624 | — | — |
| 1989-10-20 | $11.15 | $12.39 | 1,362,641 | — | — |
| 1989-10-19 | $11.37 | $12.63 | 1,263,635 | — | — |
| 1989-10-18 | $11.26 | $12.51 | 744,252 | — | — |
| 1989-10-17 | $11.26 | $12.51 | 1,185,796 | — | — |
| 1989-10-16 | $11.42 | $12.69 | 1,752,975 | — | — |
| 1989-10-13 | $10.98 | $12.14 | 1,069,948 | — | — |
| 1989-10-12 | $11.86 | $13.11 | 341,855 | — | — |
| 1989-10-11 | $11.86 | $13.11 | 826,188 | — | — |
| 1989-10-10 | $11.86 | $13.11 | 506,182 | — | — |
| 1989-10-09 | $11.97 | $13.23 | 188,908 | — | — |
| 1989-10-06 | $11.92 | $13.17 | 1,084,286 | — | — |
| 1989-10-05 | $11.92 | $13.17 | 914,042 | — | — |
| 1989-10-04 | $11.75 | $12.99 | 1,186,479 | — | — |
| 1989-10-03 | $11.42 | $12.63 | 1,129,579 | — | — |
| 1989-10-02 | $11.42 | $12.63 | 357,560 | — | — |
| 1989-09-29 | $11.42 | $12.63 | 429,936 | — | — |
| 1989-09-28 | $11.48 | $12.69 | 665,047 | — | — |
| 1989-09-27 | $11.53 | $12.75 | 1,253,848 | — | — |
| 1989-09-26 | $11.48 | $12.69 | 598,360 | — | — |
| 1989-09-25 | $11.59 | $12.81 | 541,688 | — | — |
| 1989-09-22 | $11.64 | $12.87 | 560,579 | — | — |
| 1989-09-21 | $11.53 | $12.75 | 1,552,460 | — | — |
| 1989-09-20 | $11.59 | $12.81 | 1,476,441 | — | — |
| 1989-09-19 | $11.81 | $13.05 | 1,601,394 | — | — |
| 1989-09-18 | $12.03 | $13.29 | 927,698 | — | — |
| 1989-09-15 | $12.03 | $13.29 | 1,192,169 | — | — |
| 1989-09-14 | $12.03 | $13.29 | 540,550 | — | — |
| 1989-09-13 | $12.14 | $13.42 | 914,042 | — | — |
| 1989-09-12 | $12.19 | $13.48 | 1,339,198 | — | — |
| 1989-09-11 | $12.03 | $13.29 | 3,383,046 | — | — |
| 1989-09-08 | $12.25 | $13.54 | 1,588,193 | — | — |
| 1989-09-07 | $12.74 | $14.08 | 779,985 | — | — |
| 1989-09-06 | $12.80 | $14.14 | 934,753 | — | — |
| 1989-09-05 | $12.96 | $14.33 | 723,540 | — | — |
| 1989-09-01 | $13.13 | $14.51 | 799,786 | — | — |
| 1989-08-31 | $12.96 | $14.33 | 595,174 | — | — |
| 1989-08-30 | $12.69 | $14.02 | 1,001,895 | — | — |
| 1989-08-29 | $12.58 | $13.90 | 1,262,952 | — | — |
| 1989-08-28 | $12.36 | $13.66 | 553,296 | — | — |
| 1989-08-25 | $12.19 | $13.48 | 1,049,919 | — | — |
| 1989-08-24 | $12.19 | $13.48 | 1,319,170 | — | — |
| 1989-08-23 | $12.03 | $13.29 | 1,159,167 | — | — |
| 1989-08-22 | $12.14 | $13.42 | 882,178 | — | — |
| 1989-08-21 | $12.30 | $13.60 | 756,770 | — | — |
| 1989-08-18 | $12.47 | $13.78 | 712,388 | — | — |
| 1989-08-17 | $12.41 | $13.72 | 775,661 | — | — |
| 1989-08-16 | $12.63 | $13.96 | 379,409 | — | — |
| 1989-08-15 | $12.41 | $13.72 | 1,003,944 | — | — |
| 1989-08-14 | $12.36 | $13.66 | 294,742 | — | — |
| 1989-08-11 | $12.47 | $13.78 | 1,121,385 | — | — |
| 1989-08-10 | $12.36 | $13.66 | 1,208,556 | — | — |
| 1989-08-09 | $12.36 | $13.66 | 874,894 | — | — |
| 1989-08-08 | $12.52 | $13.84 | 924,966 | — | — |
| 1989-08-07 | $12.58 | $13.90 | 1,290,264 | — | — |
| 1989-08-04 | $12.47 | $13.78 | 1,408,616 | — | — |
| 1989-08-03 | $12.69 | $14.02 | 1,460,509 | — | — |
| 1989-08-02 | $13.07 | $14.45 | 415,598 | — | — |
| 1989-08-01 | $13.02 | $14.39 | 1,128,896 | — | — |
| 1989-07-31 | $13.18 | $14.57 | 642,742 | — | — |
| 1989-07-28 | $13.13 | $14.51 | 535,770 | — | — |
| 1989-07-27 | $13.24 | $14.63 | 922,235 | — | — |
| 1989-07-26 | $12.96 | $14.33 | 1,000,530 | — | — |
| 1989-07-25 | $13.18 | $14.57 | 692,132 | — | — |
| 1989-07-24 | $13.13 | $14.51 | 784,537 | — | — |
| 1989-07-21 | $13.24 | $14.63 | 604,278 | — | — |
| 1989-07-20 | $13.13 | $14.51 | 917,000 | — | — |
| 1989-07-19 | $13.13 | $14.51 | 1,090,659 | — | — |
| 1989-07-18 | $13.02 | $14.39 | 466,808 | — | — |
| 1989-07-17 | $13.13 | $14.51 | 158,637 | — | — |
| 1989-07-14 | $13.13 | $14.45 | 524,163 | — | — |
| 1989-07-13 | $12.96 | $14.26 | 930,656 | — | — |
| 1989-07-12 | $12.96 | $14.26 | 929,518 | — | — |
| 1989-07-11 | $12.91 | $14.20 | 546,695 | — | — |
| 1989-07-10 | $13.02 | $14.32 | 688,718 | — | — |
| 1989-07-07 | $13.02 | $14.32 | 1,501,705 | — | — |
| 1989-07-06 | $13.13 | $14.45 | 679,841 | — | — |
| 1989-07-05 | $13.07 | $14.39 | 653,440 | — | — |
| 1989-07-03 | $12.91 | $14.20 | 242,166 | — | — |
| 1989-06-30 | $12.91 | $14.20 | 799,104 | — | — |
| 1989-06-29 | $13.07 | $14.39 | 746,073 | — | — |
| 1989-06-28 | $13.29 | $14.63 | 660,040 | — | — |
| 1989-06-27 | $13.24 | $14.57 | 797,055 | — | — |
| 1989-06-26 | $12.85 | $14.14 | 716,940 | — | — |
| 1989-06-23 | $13.40 | $14.75 | 1,337,605 | — | — |
| 1989-06-22 | $13.13 | $14.45 | 654,805 | — | — |
| 1989-06-21 | $13.07 | $14.39 | 957,058 | — | — |
| 1989-06-20 | $13.02 | $14.32 | 1,670,129 | — | — |
| 1989-06-19 | $12.74 | $14.02 | 413,094 | — | — |
| 1989-06-16 | $12.74 | $14.02 | 1,275,698 | — | — |
| 1989-06-15 | $12.69 | $13.96 | 618,844 | — | — |
| 1989-06-14 | $12.69 | $13.96 | 403,990 | — | — |
| 1989-06-13 | $12.80 | $14.08 | 643,880 | — | — |
| 1989-06-12 | $12.91 | $14.20 | 410,590 | — | — |
| 1989-06-09 | $12.85 | $14.14 | 477,732 | — | — |
| 1989-06-08 | $12.85 | $14.14 | 1,016,462 | — | — |
| 1989-06-07 | $12.80 | $14.08 | 828,919 | — | — |
| 1989-06-06 | $12.85 | $14.14 | 1,011,227 | — | — |
| 1989-06-05 | $12.80 | $14.08 | 833,471 | — | — |
| 1989-06-02 | $12.69 | $13.96 | 1,634,851 | — | — |
| 1989-06-01 | $12.36 | $13.60 | 712,843 | — | — |
| 1989-05-31 | $12.36 | $13.60 | 680,979 | — | — |
| 1989-05-30 | $12.36 | $13.60 | 482,512 | — | — |
| 1989-05-26 | $12.58 | $13.84 | 513,238 | — | — |
| 1989-05-25 | $12.47 | $13.72 | 662,088 | — | — |
| 1989-05-24 | $12.47 | $13.72 | 405,356 | — | — |
| 1989-05-23 | $12.63 | $13.90 | 908,352 | — | — |
| 1989-05-22 | $12.69 | $13.96 | 493,664 | — | — |
| 1989-05-19 | $12.58 | $13.84 | 778,620 | — | — |
| 1989-05-18 | $12.47 | $13.72 | 1,149,152 | — | — |
| 1989-05-17 | $12.58 | $13.84 | 1,471,889 | — | — |
| 1989-05-16 | $12.36 | $13.60 | 1,753,430 | — | — |
| 1989-05-15 | $11.70 | $12.87 | 499,127 | — | — |
| 1989-05-12 | $11.64 | $12.81 | 1,189,665 | — | — |
| 1989-05-11 | $11.42 | $12.57 | 636,370 | — | — |
| 1989-05-10 | $11.37 | $12.51 | 665,047 | — | — |
| 1989-05-09 | $11.42 | $12.57 | 1,374,021 | — | — |
| 1989-05-08 | $11.64 | $12.81 | 474,546 | — | — |
| 1989-05-05 | $11.59 | $12.75 | 491,388 | — | — |
| 1989-05-04 | $11.70 | $12.87 | 455,428 | — | — |
| 1989-05-03 | $11.81 | $12.99 | 1,282,526 | — | — |
| 1989-05-02 | $11.59 | $12.75 | 1,883,162 | — | — |
| 1989-05-01 | $11.42 | $12.57 | 770,654 | — | — |
| 1989-04-28 | $11.37 | $12.51 | 542,143 | — | — |
| 1989-04-27 | $11.26 | $12.39 | 3,022,983 | — | — |
| 1989-04-26 | $11.31 | $12.45 | 314,771 | — | — |
| 1989-04-25 | $11.26 | $12.39 | 566,496 | — | — |
| 1989-04-24 | $11.20 | $12.33 | 414,915 | — | — |
| 1989-04-21 | $11.26 | $12.39 | 438,813 | — | — |
| 1989-04-20 | $11.20 | $12.33 | 423,108 | — | — |
| 1989-04-19 | $11.26 | $12.39 | 620,893 | — | — |
| 1989-04-18 | $11.15 | $12.27 | 1,091,342 | — | — |
| 1989-04-17 | $11.20 | $12.33 | 314,998 | — | — |
| 1989-04-14 | $11.26 | $12.39 | 413,322 | — | — |
| 1989-04-13 | $11.26 | $12.39 | 354,146 | — | — |
| 1989-04-12 | $11.15 | $12.27 | 314,771 | — | — |
| 1989-04-11 | $11.26 | $12.39 | 370,533 | — | — |
| 1989-04-10 | $11.20 | $12.33 | 344,814 | — | — |
| 1989-04-07 | $11.31 | $12.39 | 308,626 | — | — |
| 1989-04-06 | $11.26 | $12.33 | 422,426 | — | — |
| 1989-04-05 | $11.37 | $12.45 | 360,063 | — | — |
| 1989-04-04 | $11.37 | $12.45 | 539,412 | — | — |
| 1989-04-03 | $11.31 | $12.39 | 421,970 | — | — |
| 1989-03-31 | $11.20 | $12.27 | 667,096 | — | — |
| 1989-03-30 | $11.15 | $12.21 | 850,314 | — | — |
| 1989-03-29 | $11.04 | $12.09 | 138,608 | — | — |
| 1989-03-28 | $11.09 | $12.15 | 471,132 | — | — |
| 1989-03-27 | $11.09 | $12.15 | 599,954 | — | — |
| 1989-03-23 | $10.98 | $12.03 | 257,416 | — | — |
| 1989-03-22 | $10.87 | $11.91 | 322,282 | — | — |
| 1989-03-21 | $10.82 | $11.85 | 390,106 | — | — |
| 1989-03-20 | $10.93 | $11.97 | 882,633 | — | — |
| 1989-03-17 | $10.87 | $11.91 | 1,094,756 | — | — |
| 1989-03-16 | $11.04 | $12.09 | 569,228 | — | — |
| 1989-03-15 | $11.09 | $12.15 | 627,038 | — | — |
| 1989-03-14 | $11.15 | $12.21 | 1,665,122 | — | — |
| 1989-03-13 | $11.20 | $12.27 | 520,749 | — | — |
| 1989-03-10 | $11.31 | $12.39 | 526,211 | — | — |
| 1989-03-09 | $11.31 | $12.39 | 207,344 | — | — |
| 1989-03-08 | $11.31 | $12.39 | 146,119 | — | — |
| 1989-03-07 | $11.42 | $12.51 | 617,934 | — | — |
| 1989-03-06 | $11.48 | $12.57 | 1,182,610 | — | — |
| 1989-03-03 | $11.04 | $12.09 | 316,819 | — | — |
| 1989-03-02 | $11.15 | $12.21 | 312,722 | — | — |
| 1989-03-01 | $11.20 | $12.27 | 358,698 | — | — |
| 1989-02-28 | $11.09 | $12.15 | 436,764 | — | — |
| 1989-02-27 | $11.26 | $12.33 | 198,012 | — | — |
| 1989-02-24 | $11.26 | $12.33 | 721,037 | — | — |
| 1989-02-23 | $11.31 | $12.39 | 399,893 | — | — |
| 1989-02-22 | $11.31 | $12.39 | 848,948 | — | — |
| 1989-02-21 | $11.64 | $12.75 | 350,504 | — | — |
| 1989-02-17 | $11.75 | $12.87 | 484,788 | — | — |
| 1989-02-16 | $11.48 | $12.57 | 542,598 | — | — |
| 1989-02-15 | $11.70 | $12.81 | 675,744 | — | — |
| 1989-02-14 | $11.75 | $12.87 | 800,014 | — | — |
| 1989-02-13 | $11.81 | $12.93 | 685,304 | — | — |
| 1989-02-10 | $11.59 | $12.69 | 888,095 | — | — |
| 1989-02-09 | $11.70 | $12.81 | 1,076,548 | — | — |
| 1989-02-08 | $11.59 | $12.69 | 739,700 | — | — |
| 1989-02-07 | $11.59 | $12.69 | 1,042,863 | — | — |
| 1989-02-06 | $11.31 | $12.39 | 377,588 | — | — |
| 1989-02-03 | $11.31 | $12.39 | 1,694,482 | — | — |
| 1989-02-02 | $11.31 | $12.39 | 782,716 | — | — |
| 1989-02-01 | $11.20 | $12.27 | 745,845 | — | — |
| 1989-01-31 | $11.15 | $12.21 | 1,644,410 | — | — |
| 1989-01-30 | $11.09 | $12.15 | 537,136 | — | — |
| 1989-01-27 | $10.98 | $12.03 | 673,468 | — | — |
| 1989-01-26 | $11.04 | $12.09 | 446,324 | — | — |
| 1989-01-25 | $11.20 | $12.27 | 574,462 | — | — |
| 1989-01-24 | $10.82 | $11.85 | 1,065,396 | — | — |
| 1989-01-23 | $10.60 | $11.61 | 559,213 | — | — |
| 1989-01-20 | $10.76 | $11.79 | 588,801 | — | — |
| 1989-01-19 | $10.87 | $11.91 | 414,232 | — | — |
| 1989-01-18 | $10.93 | $11.97 | 211,440 | — | — |
| 1989-01-17 | $10.87 | $11.91 | 533,267 | — | — |
| 1989-01-16 | $10.93 | $11.97 | 566,952 | — | — |
| 1989-01-13 | $11.04 | $12.09 | 2,966,766 | — | — |
| 1989-01-12 | $10.98 | $12.03 | 1,411,348 | — | — |
| 1989-01-11 | $11.09 | $12.15 | 1,220,619 | — | — |
| 1989-01-10 | $11.04 | $12.09 | 1,320,990 | — | — |
| 1989-01-09 | $11.26 | $12.33 | 858,052 | — | — |
| 1989-01-06 | $11.26 | $12.28 | 631,135 | — | — |
| 1989-01-05 | $11.31 | $12.33 | 464,532 | — | — |
| 1989-01-04 | $11.20 | $12.22 | 384,416 | — | — |
| 1989-01-03 | $11.04 | $12.04 | 313,178 | — | — |