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
- 1980-05-07 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 | $14.00 | $14.00 | 14,121 | — | — |
| 1989-12-28 | $13.69 | $13.69 | 10,355 | — | — |
| 1989-12-27 | $14.88 | $14.88 | 5,648 | — | — |
| 1989-12-26 | $14.88 | $14.88 | 3,556 | — | — |
| 1989-12-22 | $14.88 | $14.88 | 1,778 | — | — |
| 1989-12-21 | $15.53 | $15.53 | 5,753 | — | — |
| 1989-12-20 | $15.18 | $15.18 | 11,715 | — | — |
| 1989-12-19 | $15.53 | $15.53 | 11,088 | — | — |
| 1989-12-18 | $16.14 | $16.14 | 10,878 | — | — |
| 1989-12-15 | $16.14 | $16.14 | 8,473 | — | — |
| 1989-12-14 | $15.83 | $15.83 | 5,335 | — | — |
| 1989-12-13 | $15.53 | $15.53 | 10,251 | — | — |
| 1989-12-12 | $16.71 | $16.71 | 20,711 | — | — |
| 1989-12-11 | $16.71 | $16.71 | 30,439 | — | — |
| 1989-12-08 | $16.14 | $16.14 | 22,280 | — | — |
| 1989-12-07 | $15.18 | $15.18 | 8,054 | — | — |
| 1989-12-06 | $14.57 | $14.57 | 14,958 | — | — |
| 1989-12-05 | $14.34 | $14.34 | 11,611 | — | — |
| 1989-12-04 | $14.57 | $14.57 | 19,142 | — | — |
| 1989-12-01 | $16.14 | $16.14 | 36,505 | — | — |
| 1989-11-30 | $15.53 | $15.53 | 19,037 | — | — |
| 1989-11-29 | $15.83 | $15.83 | 15,272 | — | — |
| 1989-11-28 | $15.53 | $15.53 | 70,187 | — | — |
| 1989-11-27 | $16.71 | $16.71 | 24,372 | — | — |
| 1989-11-24 | $17.90 | $17.90 | 24,372 | — | — |
| 1989-11-22 | $17.90 | $17.90 | 50,836 | — | — |
| 1989-11-21 | $16.41 | $16.41 | 24,163 | — | — |
| 1989-11-20 | $15.53 | $15.53 | 14,016 | — | — |
| 1989-11-17 | $15.18 | $15.18 | 5,962 | — | — |
| 1989-11-16 | $15.53 | $15.53 | 8,263 | — | — |
| 1989-11-15 | $15.83 | $15.83 | 26,045 | — | — |
| 1989-11-14 | $16.14 | $16.14 | 20,397 | — | — |
| 1989-11-13 | $16.14 | $16.14 | 20,083 | — | — |
| 1989-11-10 | $15.53 | $15.53 | 17,364 | — | — |
| 1989-11-09 | $15.83 | $15.83 | 13,284 | — | — |
| 1989-11-08 | $16.71 | $16.71 | 42,049 | — | — |
| 1989-11-07 | $16.14 | $16.14 | 50,522 | — | — |
| 1989-11-06 | $16.14 | $16.14 | 48,221 | — | — |
| 1989-11-03 | $14.34 | $14.34 | 24,058 | — | — |
| 1989-11-02 | $13.69 | $13.69 | 23,535 | — | — |
| 1989-11-01 | $12.50 | $12.50 | 26,882 | — | — |
| 1989-10-31 | $10.75 | $10.75 | 5,021 | — | — |
| 1989-10-30 | $11.05 | $11.05 | 23,744 | — | — |
| 1989-10-27 | $9.79 | $9.79 | 15,062 | — | — |
| 1989-10-26 | $10.10 | $10.10 | 8,054 | — | — |
| 1989-10-25 | $9.79 | $9.79 | 3,975 | — | — |
| 1989-10-24 | $9.79 | $9.79 | 5,335 | — | — |
| 1989-10-23 | $9.79 | $9.79 | 3,243 | — | — |
| 1989-10-20 | $9.56 | $9.56 | 4,079 | — | — |
| 1989-10-19 | $9.56 | $9.56 | 6,590 | — | — |
| 1989-10-18 | $9.79 | $9.79 | 1,151 | — | — |
| 1989-10-17 | $9.79 | $9.79 | 2,720 | — | — |
| 1989-10-16 | $10.10 | $10.10 | 2,720 | — | — |
| 1989-10-13 | $9.79 | $9.79 | 4,184 | — | — |
| 1989-10-12 | $9.79 | $9.79 | 9,937 | — | — |
| 1989-10-11 | $9.79 | $9.79 | 1,883 | — | — |
| 1989-10-10 | $9.79 | $9.79 | 10,878 | — | — |
| 1989-10-09 | $9.79 | $9.79 | 5,021 | — | — |
| 1989-10-06 | $9.79 | $9.79 | 1,883 | — | — |
| 1989-10-05 | $10.10 | $10.10 | 5,021 | — | — |
| 1989-10-04 | $9.79 | $9.79 | 6,799 | — | — |
| 1989-10-03 | $9.79 | $9.79 | 1,569 | — | — |
| 1989-10-02 | $9.79 | $9.79 | 2,929 | — | — |
| 1989-09-29 | $10.10 | $10.10 | 2,197 | — | — |
| 1989-09-28 | $9.79 | $9.79 | 1,151 | — | — |
| 1989-09-27 | $9.79 | $9.79 | 1,569 | — | — |
| 1989-09-26 | $9.79 | $9.79 | 1,883 | — | — |
| 1989-09-25 | $10.10 | $10.10 | 4,079 | — | — |
| 1989-09-22 | $9.79 | $9.79 | 5,335 | — | — |
| 1989-09-21 | $10.10 | $10.10 | 2,197 | — | — |
| 1989-09-20 | $9.79 | $9.79 | 3,556 | — | — |
| 1989-09-19 | $9.79 | $9.79 | 2,720 | — | — |
| 1989-09-18 | $9.79 | $9.79 | 941 | — | — |
| 1989-09-15 | $9.79 | $9.79 | 3,138 | — | — |
| 1989-09-14 | $10.10 | $10.10 | 3,347 | — | — |
| 1989-09-13 | $10.10 | $10.10 | 3,452 | — | — |
| 1989-09-12 | $10.10 | $10.10 | 5,021 | — | — |
| 1989-09-11 | $10.10 | $10.10 | 2,301 | — | — |
| 1989-09-08 | $10.40 | $10.40 | 1,883 | — | — |
| 1989-09-07 | $10.10 | $10.10 | 1,987 | — | — |
| 1989-09-06 | $10.10 | $10.10 | 1,987 | — | — |
| 1989-09-05 | $10.10 | $10.10 | 4,707 | — | — |
| 1989-09-01 | $9.79 | $9.79 | 3,138 | — | — |
| 1989-08-31 | $10.10 | $10.10 | 2,720 | — | — |
| 1989-08-30 | $9.79 | $9.79 | 1,464 | — | — |
| 1989-08-29 | $9.79 | $9.79 | 3,138 | — | — |
| 1989-08-28 | $10.10 | $10.10 | 15,376 | — | — |
| 1989-08-25 | $10.10 | $10.10 | 4,602 | — | — |
| 1989-08-24 | $9.79 | $9.79 | 837 | — | — |
| 1989-08-23 | $10.10 | $10.10 | 3,556 | — | — |
| 1989-08-22 | $10.10 | $10.10 | 1,883 | — | — |
| 1989-08-21 | $10.10 | $10.10 | 1,987 | — | — |
| 1989-08-18 | $10.10 | $10.10 | 4,498 | — | — |
| 1989-08-17 | $9.79 | $9.79 | 837 | — | — |
| 1989-08-16 | $9.79 | $9.79 | 7,950 | — | — |
| 1989-08-15 | $10.10 | $10.10 | 3,870 | — | — |
| 1989-08-14 | $9.79 | $9.79 | 1,883 | — | — |
| 1989-08-11 | $9.79 | $9.79 | 2,092 | — | — |
| 1989-08-10 | $9.79 | $9.79 | 1,987 | — | — |
| 1989-08-09 | $9.79 | $9.79 | 3,766 | — | — |
| 1989-08-08 | $10.10 | $10.10 | 3,347 | — | — |
| 1989-08-07 | $10.10 | $10.10 | 4,079 | — | — |
| 1989-08-04 | $9.79 | $9.79 | 3,870 | — | — |
| 1989-08-03 | $9.79 | $9.79 | 1,569 | — | — |
| 1989-08-02 | $9.79 | $9.79 | 10,042 | — | — |
| 1989-08-01 | $9.56 | $9.56 | 3,138 | — | — |
| 1989-07-31 | $9.79 | $9.79 | 1,464 | — | — |
| 1989-07-28 | $9.56 | $9.56 | 3,766 | — | — |
| 1989-07-27 | $10.10 | $10.10 | 7,531 | — | — |
| 1989-07-26 | $9.79 | $9.79 | 2,510 | — | — |
| 1989-07-25 | $9.79 | $9.79 | 3,138 | — | — |
| 1989-07-24 | $9.79 | $9.79 | 5,753 | — | — |
| 1989-07-21 | $10.10 | $10.10 | 5,439 | — | — |
| 1989-07-20 | $9.79 | $9.79 | 3,452 | — | — |
| 1989-07-19 | $9.79 | $9.79 | 15,376 | — | — |
| 1989-07-18 | $9.79 | $9.79 | 15,062 | — | — |
| 1989-07-17 | $9.79 | $9.79 | 1,674 | — | — |
| 1989-07-14 | $9.79 | $9.79 | 6,799 | — | — |
| 1989-07-13 | $9.79 | $9.79 | 5,439 | — | — |
| 1989-07-12 | $9.79 | $9.79 | 628 | — | — |
| 1989-07-11 | $9.79 | $9.79 | 1,883 | — | — |
| 1989-07-10 | $9.79 | $9.79 | 3,033 | — | — |
| 1989-07-07 | $9.79 | $9.79 | 2,824 | — | — |
| 1989-07-06 | $9.79 | $9.79 | 14,435 | — | — |
| 1989-07-05 | $9.79 | $9.79 | 9,623 | — | — |
| 1989-07-03 | $9.79 | $9.79 | 7,217 | — | — |
| 1989-06-30 | $9.79 | $9.79 | 27,091 | — | — |
| 1989-06-29 | $9.79 | $9.79 | 17,050 | — | — |
| 1989-06-28 | $9.79 | $9.79 | 11,297 | — | — |
| 1989-06-27 | $10.10 | $10.10 | 2,510 | — | — |
| 1989-06-26 | $10.10 | $10.10 | 1,987 | — | — |
| 1989-06-23 | $10.10 | $10.10 | 5,753 | — | — |
| 1989-06-22 | $9.79 | $9.79 | 2,092 | — | — |
| 1989-06-21 | $10.10 | $10.10 | 11,297 | — | — |
| 1989-06-20 | $10.10 | $10.10 | 7,113 | — | — |
| 1989-06-19 | $10.10 | $10.10 | 1,255 | — | — |
| 1989-06-16 | $10.10 | $10.10 | 4,498 | — | — |
| 1989-06-15 | $10.10 | $10.10 | 16,841 | — | — |
| 1989-06-14 | $10.10 | $10.10 | 1,360 | — | — |
| 1989-06-13 | $10.10 | $10.10 | 6,381 | — | — |
| 1989-06-12 | $10.40 | $10.40 | 5,230 | — | — |
| 1989-06-09 | $9.79 | $9.79 | 6,067 | — | — |
| 1989-06-08 | $9.79 | $9.79 | 2,824 | — | — |
| 1989-06-07 | $9.79 | $9.79 | 20,920 | — | — |
| 1989-06-06 | $10.40 | $10.40 | 19,351 | — | — |
| 1989-06-05 | $9.56 | $9.56 | 6,799 | — | — |
| 1989-06-02 | $9.79 | $9.79 | 2,824 | — | — |
| 1989-06-01 | $9.56 | $9.56 | 2,615 | — | — |
| 1989-05-31 | $9.79 | $9.79 | 4,184 | — | — |
| 1989-05-30 | $9.79 | $9.79 | 3,975 | — | — |
| 1989-05-26 | $9.56 | $9.56 | 2,824 | — | — |
| 1989-05-25 | $10.10 | $10.10 | 3,033 | — | — |
| 1989-05-24 | $9.79 | $9.79 | 7,008 | — | — |
| 1989-05-23 | $10.10 | $10.10 | 4,498 | — | — |
| 1989-05-22 | $9.79 | $9.79 | 6,694 | — | — |
| 1989-05-19 | $9.79 | $9.79 | 10,669 | — | — |
| 1989-05-18 | $10.10 | $10.10 | 7,113 | — | — |
| 1989-05-17 | $9.79 | $9.79 | 10,251 | — | — |
| 1989-05-16 | $10.40 | $10.40 | 7,845 | — | — |
| 1989-05-15 | $10.75 | $10.75 | 11,297 | — | — |
| 1989-05-12 | $10.75 | $10.75 | 1,883 | — | — |
| 1989-05-11 | $11.36 | $11.36 | 2,720 | — | — |
| 1989-05-10 | $11.36 | $11.36 | 2,092 | — | — |
| 1989-05-09 | $11.36 | $11.36 | 12,134 | — | — |
| 1989-05-08 | $10.75 | $10.75 | 13,598 | — | — |
| 1989-05-05 | $10.75 | $10.75 | 4,812 | — | — |
| 1989-05-04 | $11.63 | $11.63 | 5,962 | — | — |
| 1989-05-03 | $11.63 | $11.63 | 2,615 | — | — |
| 1989-05-02 | $11.63 | $11.63 | 1,778 | — | — |
| 1989-05-01 | $11.63 | $11.63 | 5,021 | — | — |
| 1989-04-28 | $11.63 | $11.63 | 6,171 | — | — |
| 1989-04-27 | $11.93 | $11.93 | 1,883 | — | — |
| 1989-04-26 | $11.93 | $11.93 | 4,184 | — | — |
| 1989-04-25 | $11.93 | $11.93 | 3,138 | — | — |
| 1989-04-24 | $11.63 | $11.63 | 3,347 | — | — |
| 1989-04-21 | $11.63 | $11.63 | 9,519 | — | — |
| 1989-04-20 | $11.63 | $11.63 | 8,891 | — | — |
| 1989-04-19 | $11.93 | $11.93 | 1,046 | — | — |
| 1989-04-18 | $11.63 | $11.63 | 2,406 | — | — |
| 1989-04-17 | $11.93 | $11.93 | 6,171 | — | — |
| 1989-04-14 | $11.93 | $11.93 | 3,452 | — | — |
| 1989-04-13 | $11.93 | $11.93 | 9,623 | — | — |
| 1989-04-12 | $11.93 | $11.93 | 6,381 | — | — |
| 1989-04-11 | $12.24 | $12.24 | 11,820 | — | — |
| 1989-04-10 | $11.93 | $11.93 | 3,452 | — | — |
| 1989-04-07 | $11.93 | $11.93 | 5,230 | — | — |
| 1989-04-06 | $12.50 | $12.50 | 2,092 | — | — |
| 1989-04-05 | $11.93 | $11.93 | 5,648 | — | — |
| 1989-04-04 | $12.50 | $12.50 | 6,381 | — | — |
| 1989-04-03 | $12.50 | $12.50 | 1,987 | — | — |
| 1989-03-31 | $12.50 | $12.50 | 3,033 | — | — |
| 1989-03-30 | $12.50 | $12.50 | 1,883 | — | — |
| 1989-03-29 | $12.81 | $12.81 | 8,996 | — | — |
| 1989-03-28 | $12.81 | $12.81 | 1,987 | — | — |
| 1989-03-27 | $12.81 | $12.81 | 3,556 | — | — |
| 1989-03-23 | $12.81 | $12.81 | 8,054 | — | — |
| 1989-03-22 | $13.12 | $13.12 | 6,171 | — | — |
| 1989-03-21 | $12.81 | $12.81 | 5,962 | — | — |
| 1989-03-20 | $12.81 | $12.81 | 8,577 | — | — |
| 1989-03-17 | $12.81 | $12.81 | 12,761 | — | — |
| 1989-03-16 | $12.81 | $12.81 | 3,556 | — | — |
| 1989-03-15 | $12.81 | $12.81 | 8,368 | — | — |
| 1989-03-14 | $12.50 | $12.50 | 14,958 | — | — |
| 1989-03-13 | $12.81 | $12.81 | 3,661 | — | — |
| 1989-03-10 | $12.81 | $12.81 | 2,092 | — | — |
| 1989-03-09 | $12.50 | $12.50 | 3,033 | — | — |
| 1989-03-08 | $12.50 | $12.50 | 1,778 | — | — |
| 1989-03-07 | $12.50 | $12.50 | 4,393 | — | — |
| 1989-03-06 | $12.81 | $12.81 | 4,602 | — | — |
| 1989-03-03 | $12.81 | $12.81 | 523 | — | — |
| 1989-03-02 | $12.50 | $12.50 | 3,870 | — | — |
| 1989-03-01 | $12.50 | $12.50 | 2,615 | — | — |
| 1989-02-28 | $12.81 | $12.81 | 3,975 | — | — |
| 1989-02-27 | $13.12 | $13.12 | 5,230 | — | — |
| 1989-02-24 | $12.50 | $12.50 | 5,125 | — | — |
| 1989-02-23 | $12.24 | $12.24 | 4,393 | — | — |
| 1989-02-22 | $12.50 | $12.50 | 1,883 | — | — |
| 1989-02-21 | $12.50 | $12.50 | 8,996 | — | — |
| 1989-02-17 | $12.50 | $12.50 | 10,251 | — | — |
| 1989-02-16 | $12.24 | $12.24 | 2,615 | — | — |
| 1989-02-15 | $12.50 | $12.50 | 4,707 | — | — |
| 1989-02-14 | $12.50 | $12.50 | 5,230 | — | — |
| 1989-02-13 | $12.50 | $12.50 | 10,146 | — | — |
| 1989-02-10 | $12.50 | $12.50 | 6,904 | — | — |
| 1989-02-09 | $12.81 | $12.81 | 8,263 | — | — |
| 1989-02-08 | $12.81 | $12.81 | 13,180 | — | — |
| 1989-02-07 | $12.50 | $12.50 | 3,975 | — | — |
| 1989-02-06 | $12.81 | $12.81 | 9,519 | — | — |
| 1989-02-03 | $12.81 | $12.81 | 6,590 | — | — |
| 1989-02-02 | $12.81 | $12.81 | 5,335 | — | — |
| 1989-02-01 | $12.81 | $12.81 | 2,406 | — | — |
| 1989-01-31 | $12.81 | $12.81 | 5,753 | — | — |
| 1989-01-30 | $13.12 | $13.12 | 23,012 | — | — |
| 1989-01-27 | $12.50 | $12.50 | 11,192 | — | — |
| 1989-01-26 | $13.12 | $13.12 | 15,272 | — | — |
| 1989-01-25 | $13.12 | $13.12 | 8,159 | — | — |
| 1989-01-24 | $12.81 | $12.81 | 1,778 | — | — |
| 1989-01-23 | $13.38 | $13.38 | 36,192 | — | — |
| 1989-01-20 | $12.24 | $12.24 | 21,129 | — | — |
| 1989-01-19 | $11.93 | $11.93 | 9,937 | — | — |
| 1989-01-18 | $11.93 | $11.93 | 3,870 | — | — |
| 1989-01-17 | $12.24 | $12.24 | 17,782 | — | — |
| 1989-01-16 | $12.24 | $12.24 | 1,674 | — | — |
| 1989-01-13 | $12.24 | $12.24 | 4,289 | — | — |
| 1989-01-12 | $12.24 | $12.24 | 4,916 | — | — |
| 1989-01-11 | $12.24 | $12.24 | 6,904 | — | — |
| 1989-01-10 | $12.24 | $12.24 | 2,720 | — | — |
| 1989-01-09 | $12.24 | $12.24 | 5,335 | — | — |
| 1989-01-06 | $12.50 | $12.50 | 8,577 | — | — |
| 1989-01-05 | $12.24 | $12.24 | 941 | — | — |
| 1989-01-04 | $12.24 | $12.24 | 3,556 | — | — |
| 1989-01-03 | $12.50 | $12.50 | 3,975 | — | — |