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 | $13.00 | $17.33 | 233,400 | — | — |
| 1989-12-28 | $13.10 | $17.47 | 684,000 | — | — |
| 1989-12-27 | $13.00 | $17.33 | 671,400 | — | — |
| 1989-12-26 | $13.02 | $17.36 | 257,400 | — | — |
| 1989-12-22 | $13.19 | $17.58 | 466,800 | — | — |
| 1989-12-21 | $12.96 | $17.28 | 810,600 | — | — |
| 1989-12-20 | $12.75 | $17.00 | 1,510,800 | — | — |
| 1989-12-19 | $12.67 | $16.89 | 838,200 | — | — |
| 1989-12-18 | $12.67 | $16.89 | 2,256,000 | — | — |
| 1989-12-15 | $13.54 | $18.06 | 1,204,200 | — | — |
| 1989-12-14 | $13.79 | $18.39 | 1,583,400 | — | — |
| 1989-12-13 | $14.10 | $18.81 | 1,050,600 | — | — |
| 1989-12-12 | $14.15 | $18.86 | 451,200 | — | — |
| 1989-12-11 | $14.25 | $19.00 | 328,200 | — | — |
| 1989-12-08 | $14.42 | $19.22 | 134,400 | — | — |
| 1989-12-07 | $14.38 | $19.17 | 351,600 | — | — |
| 1989-12-06 | $14.38 | $19.17 | 631,200 | — | — |
| 1989-12-05 | $14.42 | $19.22 | 208,200 | — | — |
| 1989-12-04 | $14.38 | $19.17 | 545,400 | — | — |
| 1989-12-01 | $14.44 | $19.25 | 927,000 | — | — |
| 1989-11-30 | $14.13 | $18.83 | 996,600 | — | — |
| 1989-11-29 | $14.13 | $18.83 | 444,600 | — | — |
| 1989-11-28 | $14.13 | $18.83 | 427,200 | — | — |
| 1989-11-27 | $14.23 | $18.97 | 885,000 | — | — |
| 1989-11-24 | $14.17 | $18.89 | 639,000 | — | — |
| 1989-11-22 | $14.08 | $18.78 | 732,600 | — | — |
| 1989-11-21 | $14.06 | $18.75 | 554,400 | — | — |
| 1989-11-20 | $14.06 | $18.75 | 1,345,800 | — | — |
| 1989-11-17 | $14.15 | $18.86 | 653,400 | — | — |
| 1989-11-16 | $14.17 | $18.89 | 1,027,800 | — | — |
| 1989-11-15 | $14.13 | $18.83 | 987,000 | — | — |
| 1989-11-14 | $14.06 | $18.75 | 1,293,600 | — | — |
| 1989-11-13 | $14.21 | $18.94 | 1,136,400 | — | — |
| 1989-11-10 | $14.33 | $19.11 | 771,000 | — | — |
| 1989-11-09 | $14.50 | $19.33 | 947,400 | — | — |
| 1989-11-08 | $14.50 | $19.33 | 1,546,800 | — | — |
| 1989-11-07 | $14.48 | $19.31 | 1,216,200 | — | — |
| 1989-11-06 | $14.23 | $18.97 | 1,477,800 | — | — |
| 1989-11-03 | $14.67 | $19.56 | 1,951,200 | — | — |
| 1989-11-02 | $14.56 | $19.42 | 1,973,400 | — | — |
| 1989-11-01 | $14.02 | $18.69 | 1,515,600 | — | — |
| 1989-10-31 | $13.77 | $18.36 | 1,674,000 | — | — |
| 1989-10-30 | $13.46 | $17.94 | 1,792,800 | — | — |
| 1989-10-27 | $13.73 | $18.31 | 916,200 | — | — |
| 1989-10-26 | $13.85 | $18.47 | 1,343,400 | — | — |
| 1989-10-25 | $13.90 | $18.53 | 1,603,800 | — | — |
| 1989-10-24 | $13.58 | $18.11 | 1,222,200 | — | — |
| 1989-10-23 | $13.50 | $18.00 | 1,506,600 | — | — |
| 1989-10-20 | $13.50 | $18.00 | 2,478,000 | — | — |
| 1989-10-19 | $13.29 | $17.72 | 3,388,800 | — | — |
| 1989-10-18 | $12.65 | $16.86 | 3,708,600 | — | — |
| 1989-10-17 | $12.13 | $16.17 | 880,200 | — | — |
| 1989-10-16 | $12.23 | $16.31 | 1,777,200 | — | — |
| 1989-10-13 | $12.27 | $16.36 | 1,347,000 | — | — |
| 1989-10-12 | $12.67 | $16.89 | 3,196,200 | — | — |
| 1989-10-11 | $12.44 | $16.58 | 466,800 | — | — |
| 1989-10-10 | $12.60 | $16.81 | 1,516,200 | — | — |
| 1989-10-09 | $12.58 | $16.78 | 282,000 | — | — |
| 1989-10-06 | $12.56 | $16.75 | 1,394,400 | — | — |
| 1989-10-05 | $12.54 | $16.72 | 888,600 | — | — |
| 1989-10-04 | $12.67 | $16.89 | 2,155,800 | — | — |
| 1989-10-03 | $12.65 | $16.72 | 941,400 | — | — |
| 1989-10-02 | $12.27 | $16.23 | 1,927,800 | — | — |
| 1989-09-29 | $12.15 | $16.06 | 1,848,000 | — | — |
| 1989-09-28 | $11.92 | $15.76 | 1,128,600 | — | — |
| 1989-09-27 | $11.42 | $15.10 | 753,600 | — | — |
| 1989-09-26 | $11.56 | $15.29 | 885,000 | — | — |
| 1989-09-25 | $11.50 | $15.21 | 313,800 | — | — |
| 1989-09-22 | $11.52 | $15.23 | 317,400 | — | — |
| 1989-09-21 | $11.48 | $15.18 | 310,200 | — | — |
| 1989-09-20 | $11.40 | $15.07 | 433,200 | — | — |
| 1989-09-19 | $11.29 | $14.93 | 389,400 | — | — |
| 1989-09-18 | $11.33 | $14.99 | 660,000 | — | — |
| 1989-09-15 | $11.31 | $14.96 | 909,000 | — | — |
| 1989-09-14 | $11.31 | $14.96 | 260,400 | — | — |
| 1989-09-13 | $11.33 | $14.99 | 327,000 | — | — |
| 1989-09-12 | $11.38 | $15.04 | 423,600 | — | — |
| 1989-09-11 | $11.35 | $15.01 | 538,200 | — | — |
| 1989-09-08 | $11.42 | $15.10 | 461,400 | — | — |
| 1989-09-07 | $11.42 | $15.10 | 606,000 | — | — |
| 1989-09-06 | $11.50 | $15.21 | 303,600 | — | — |
| 1989-09-05 | $11.52 | $15.23 | 245,400 | — | — |
| 1989-09-01 | $11.50 | $15.21 | 295,800 | — | — |
| 1989-08-31 | $11.50 | $15.21 | 444,000 | — | — |
| 1989-08-30 | $11.42 | $15.10 | 520,200 | — | — |
| 1989-08-29 | $11.33 | $14.99 | 424,200 | — | — |
| 1989-08-28 | $11.50 | $15.21 | 245,400 | — | — |
| 1989-08-25 | $11.50 | $15.21 | 346,800 | — | — |
| 1989-08-24 | $11.58 | $15.32 | 539,400 | — | — |
| 1989-08-23 | $11.46 | $15.15 | 753,000 | — | — |
| 1989-08-22 | $11.29 | $14.93 | 464,400 | — | — |
| 1989-08-21 | $11.33 | $14.99 | 421,200 | — | — |
| 1989-08-18 | $11.58 | $15.32 | 444,600 | — | — |
| 1989-08-17 | $11.60 | $15.35 | 513,600 | — | — |
| 1989-08-16 | $11.58 | $15.32 | 287,400 | — | — |
| 1989-08-15 | $11.56 | $15.29 | 234,000 | — | — |
| 1989-08-14 | $11.63 | $15.37 | 380,400 | — | — |
| 1989-08-11 | $11.67 | $15.43 | 790,800 | — | — |
| 1989-08-10 | $11.73 | $15.51 | 667,200 | — | — |
| 1989-08-09 | $11.54 | $15.26 | 855,600 | — | — |
| 1989-08-08 | $11.79 | $15.59 | 1,123,800 | — | — |
| 1989-08-07 | $12.00 | $15.87 | 1,084,800 | — | — |
| 1989-08-04 | $11.88 | $15.70 | 862,800 | — | — |
| 1989-08-03 | $11.67 | $15.43 | 658,800 | — | — |
| 1989-08-02 | $11.38 | $15.04 | 835,200 | — | — |
| 1989-08-01 | $11.35 | $15.01 | 710,400 | — | — |
| 1989-07-31 | $11.54 | $15.26 | 324,000 | — | — |
| 1989-07-28 | $11.40 | $15.07 | 682,200 | — | — |
| 1989-07-27 | $11.31 | $14.96 | 657,600 | — | — |
| 1989-07-26 | $11.19 | $14.79 | 633,600 | — | — |
| 1989-07-25 | $11.04 | $14.60 | 315,600 | — | — |
| 1989-07-24 | $11.08 | $14.66 | 705,600 | — | — |
| 1989-07-21 | $11.13 | $14.71 | 773,400 | — | — |
| 1989-07-20 | $11.00 | $14.55 | 447,600 | — | — |
| 1989-07-19 | $11.06 | $14.63 | 536,400 | — | — |
| 1989-07-18 | $10.94 | $14.46 | 175,200 | — | — |
| 1989-07-17 | $11.08 | $14.66 | 312,600 | — | — |
| 1989-07-14 | $11.17 | $14.77 | 738,000 | — | — |
| 1989-07-13 | $11.15 | $14.74 | 253,200 | — | — |
| 1989-07-12 | $11.13 | $14.71 | 213,000 | — | — |
| 1989-07-11 | $11.13 | $14.71 | 759,000 | — | — |
| 1989-07-10 | $11.13 | $14.71 | 370,200 | — | — |
| 1989-07-07 | $10.88 | $14.38 | 298,800 | — | — |
| 1989-07-06 | $10.77 | $14.24 | 323,400 | — | — |
| 1989-07-05 | $10.67 | $14.11 | 582,600 | — | — |
| 1989-07-03 | $10.73 | $14.05 | 247,800 | — | — |
| 1989-06-30 | $10.81 | $14.16 | 438,000 | — | — |
| 1989-06-29 | $10.67 | $13.97 | 380,400 | — | — |
| 1989-06-28 | $10.85 | $14.21 | 253,800 | — | — |
| 1989-06-27 | $10.81 | $14.16 | 201,600 | — | — |
| 1989-06-26 | $10.75 | $14.08 | 197,400 | — | — |
| 1989-06-23 | $10.79 | $14.13 | 376,800 | — | — |
| 1989-06-22 | $10.63 | $13.91 | 869,400 | — | — |
| 1989-06-21 | $10.77 | $14.10 | 692,400 | — | — |
| 1989-06-20 | $10.77 | $14.10 | 528,000 | — | — |
| 1989-06-19 | $10.50 | $13.75 | 359,400 | — | — |
| 1989-06-16 | $10.52 | $13.78 | 1,401,600 | — | — |
| 1989-06-15 | $10.52 | $13.78 | 376,800 | — | — |
| 1989-06-14 | $10.56 | $13.83 | 736,800 | — | — |
| 1989-06-13 | $10.50 | $13.75 | 185,400 | — | — |
| 1989-06-12 | $10.56 | $13.83 | 230,400 | — | — |
| 1989-06-09 | $10.65 | $13.94 | 264,600 | — | — |
| 1989-06-08 | $10.71 | $14.02 | 1,051,800 | — | — |
| 1989-06-07 | $10.73 | $14.05 | 792,600 | — | — |
| 1989-06-06 | $10.63 | $13.91 | 775,200 | — | — |
| 1989-06-05 | $10.58 | $13.86 | 508,800 | — | — |
| 1989-06-02 | $10.54 | $13.80 | 489,000 | — | — |
| 1989-06-01 | $10.38 | $13.59 | 636,600 | — | — |
| 1989-05-31 | $10.25 | $13.42 | 896,400 | — | — |
| 1989-05-30 | $10.25 | $13.42 | 849,000 | — | — |
| 1989-05-26 | $10.29 | $13.48 | 649,200 | — | — |
| 1989-05-25 | $10.21 | $13.37 | 259,800 | — | — |
| 1989-05-24 | $10.17 | $13.31 | 1,312,800 | — | — |
| 1989-05-23 | $10.13 | $13.26 | 499,800 | — | — |
| 1989-05-22 | $10.33 | $13.53 | 645,000 | — | — |
| 1989-05-19 | $10.31 | $13.50 | 673,800 | — | — |
| 1989-05-18 | $10.19 | $13.34 | 433,200 | — | — |
| 1989-05-17 | $10.25 | $13.42 | 685,800 | — | — |
| 1989-05-16 | $10.25 | $13.42 | 490,800 | — | — |
| 1989-05-15 | $10.17 | $13.31 | 200,400 | — | — |
| 1989-05-12 | $10.17 | $13.31 | 634,800 | — | — |
| 1989-05-11 | $10.02 | $13.12 | 753,000 | — | — |
| 1989-05-10 | $9.92 | $12.99 | 450,000 | — | — |
| 1989-05-09 | $9.98 | $13.07 | 511,200 | — | — |
| 1989-05-08 | $9.98 | $13.07 | 360,600 | — | — |
| 1989-05-05 | $10.04 | $13.15 | 555,600 | — | — |
| 1989-05-04 | $10.25 | $13.42 | 396,600 | — | — |
| 1989-05-03 | $10.21 | $13.37 | 1,134,000 | — | — |
| 1989-05-02 | $10.19 | $13.34 | 700,200 | — | — |
| 1989-05-01 | $10.08 | $13.20 | 907,800 | — | — |
| 1989-04-28 | $10.15 | $13.29 | 417,600 | — | — |
| 1989-04-27 | $10.13 | $13.26 | 796,800 | — | — |
| 1989-04-26 | $10.13 | $13.26 | 1,873,200 | — | — |
| 1989-04-25 | $10.10 | $13.23 | 411,000 | — | — |
| 1989-04-24 | $10.13 | $13.26 | 643,800 | — | — |
| 1989-04-21 | $10.27 | $13.45 | 651,000 | — | — |
| 1989-04-20 | $10.40 | $13.61 | 660,000 | — | — |
| 1989-04-19 | $10.44 | $13.67 | 734,400 | — | — |
| 1989-04-18 | $10.50 | $13.75 | 1,721,400 | — | — |
| 1989-04-17 | $10.56 | $13.83 | 613,200 | — | — |
| 1989-04-14 | $10.56 | $13.83 | 920,400 | — | — |
| 1989-04-13 | $10.58 | $13.86 | 648,600 | — | — |
| 1989-04-12 | $10.75 | $14.08 | 804,000 | — | — |
| 1989-04-11 | $10.52 | $13.78 | 280,800 | — | — |
| 1989-04-10 | $10.42 | $13.64 | 456,600 | — | — |
| 1989-04-07 | $10.46 | $13.70 | 1,114,200 | — | — |
| 1989-04-06 | $10.44 | $13.67 | 214,800 | — | — |
| 1989-04-05 | $10.38 | $13.59 | 649,200 | — | — |
| 1989-04-04 | $10.44 | $13.53 | 585,600 | — | — |
| 1989-04-03 | $10.50 | $13.61 | 511,800 | — | — |
| 1989-03-31 | $10.38 | $13.45 | 909,000 | — | — |
| 1989-03-30 | $10.10 | $13.10 | 362,400 | — | — |
| 1989-03-29 | $10.04 | $13.02 | 957,000 | — | — |
| 1989-03-28 | $9.96 | $12.91 | 783,000 | — | — |
| 1989-03-27 | $9.85 | $12.78 | 196,800 | — | — |
| 1989-03-23 | $9.88 | $12.80 | 688,800 | — | — |
| 1989-03-22 | $9.90 | $12.83 | 408,600 | — | — |
| 1989-03-21 | $9.92 | $12.86 | 858,600 | — | — |
| 1989-03-20 | $9.83 | $12.75 | 825,000 | — | — |
| 1989-03-17 | $9.96 | $12.91 | 1,200,000 | — | — |
| 1989-03-16 | $10.08 | $13.07 | 1,103,400 | — | — |
| 1989-03-15 | $9.96 | $12.91 | 1,529,400 | — | — |
| 1989-03-14 | $10.00 | $12.96 | 428,400 | — | — |
| 1989-03-13 | $9.96 | $12.91 | 580,200 | — | — |
| 1989-03-10 | $9.90 | $12.83 | 1,014,000 | — | — |
| 1989-03-09 | $9.81 | $12.72 | 712,800 | — | — |
| 1989-03-08 | $9.69 | $12.56 | 307,800 | — | — |
| 1989-03-07 | $9.67 | $12.53 | 546,000 | — | — |
| 1989-03-06 | $9.69 | $12.56 | 850,800 | — | — |
| 1989-03-03 | $9.63 | $12.48 | 362,400 | — | — |
| 1989-03-02 | $9.58 | $12.42 | 239,400 | — | — |
| 1989-03-01 | $9.58 | $12.42 | 301,200 | — | — |
| 1989-02-28 | $9.71 | $12.59 | 582,000 | — | — |
| 1989-02-27 | $9.60 | $12.45 | 502,800 | — | — |
| 1989-02-24 | $9.67 | $12.53 | 412,800 | — | — |
| 1989-02-23 | $9.71 | $12.59 | 395,400 | — | — |
| 1989-02-22 | $9.67 | $12.53 | 320,400 | — | — |
| 1989-02-21 | $9.79 | $12.69 | 420,600 | — | — |
| 1989-02-17 | $9.90 | $12.83 | 557,400 | — | — |
| 1989-02-16 | $9.90 | $12.83 | 485,400 | — | — |
| 1989-02-15 | $9.79 | $12.69 | 451,800 | — | — |
| 1989-02-14 | $9.73 | $12.61 | 585,600 | — | — |
| 1989-02-13 | $9.71 | $12.59 | 493,200 | — | — |
| 1989-02-10 | $9.58 | $12.42 | 282,600 | — | — |
| 1989-02-09 | $9.63 | $12.48 | 310,800 | — | — |
| 1989-02-08 | $9.69 | $12.56 | 816,600 | — | — |
| 1989-02-07 | $9.63 | $12.48 | 691,200 | — | — |
| 1989-02-06 | $9.46 | $12.26 | 381,000 | — | — |
| 1989-02-03 | $9.54 | $12.37 | 288,000 | — | — |
| 1989-02-02 | $9.54 | $12.37 | 574,200 | — | — |
| 1989-02-01 | $9.56 | $12.40 | 891,000 | — | — |
| 1989-01-31 | $9.67 | $12.53 | 700,800 | — | — |
| 1989-01-30 | $9.65 | $12.51 | 399,600 | — | — |
| 1989-01-27 | $9.69 | $12.56 | 650,400 | — | — |
| 1989-01-26 | $9.58 | $12.42 | 540,600 | — | — |
| 1989-01-25 | $9.56 | $12.40 | 646,800 | — | — |
| 1989-01-24 | $9.60 | $12.45 | 589,800 | — | — |
| 1989-01-23 | $9.44 | $12.24 | 342,000 | — | — |
| 1989-01-20 | $9.50 | $12.32 | 388,800 | — | — |
| 1989-01-19 | $9.52 | $12.34 | 770,400 | — | — |
| 1989-01-18 | $9.48 | $12.29 | 736,800 | — | — |
| 1989-01-17 | $9.31 | $12.07 | 456,600 | — | — |
| 1989-01-16 | $9.27 | $12.02 | 531,600 | — | — |
| 1989-01-13 | $9.31 | $12.07 | 336,600 | — | — |
| 1989-01-12 | $9.38 | $12.15 | 1,030,800 | — | — |
| 1989-01-11 | $9.33 | $12.10 | 743,400 | — | — |
| 1989-01-10 | $9.29 | $12.05 | 747,000 | — | — |
| 1989-01-09 | $9.35 | $12.13 | 422,400 | — | — |
| 1989-01-06 | $9.35 | $12.13 | 594,600 | — | — |
| 1989-01-05 | $9.29 | $12.05 | 571,200 | — | — |
| 1989-01-04 | $9.38 | $12.02 | 479,400 | — | — |
| 1989-01-03 | $9.25 | $11.86 | 288,600 | — | — |