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
- 1973-05-03 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 | $13.81 | $16.12 | 33,800 | — | — |
| 1989-12-28 | $13.94 | $16.26 | 46,800 | — | — |
| 1989-12-27 | $13.88 | $16.19 | 31,200 | — | — |
| 1989-12-26 | $13.75 | $16.04 | 20,000 | — | — |
| 1989-12-22 | $13.75 | $16.04 | 81,400 | — | — |
| 1989-12-21 | $13.75 | $15.85 | 124,600 | — | — |
| 1989-12-20 | $13.25 | $15.27 | 162,000 | — | — |
| 1989-12-19 | $13.13 | $15.13 | 97,600 | — | — |
| 1989-12-18 | $13.00 | $14.98 | 147,200 | — | — |
| 1989-12-15 | $13.19 | $15.20 | 95,800 | — | — |
| 1989-12-14 | $13.31 | $15.34 | 62,800 | — | — |
| 1989-12-13 | $13.31 | $15.34 | 253,600 | — | — |
| 1989-12-12 | $13.13 | $15.13 | 28,000 | — | — |
| 1989-12-11 | $13.19 | $15.20 | 27,800 | — | — |
| 1989-12-08 | $13.25 | $15.27 | 25,400 | — | — |
| 1989-12-07 | $13.19 | $15.20 | 78,000 | — | — |
| 1989-12-06 | $13.13 | $15.13 | 40,600 | — | — |
| 1989-12-05 | $13.19 | $15.20 | 78,000 | — | — |
| 1989-12-04 | $13.25 | $15.27 | 102,400 | — | — |
| 1989-12-01 | $13.13 | $15.13 | 53,200 | — | — |
| 1989-11-30 | $13.00 | $14.98 | 149,800 | — | — |
| 1989-11-29 | $13.06 | $15.06 | 161,600 | — | — |
| 1989-11-28 | $13.00 | $14.98 | 150,600 | — | — |
| 1989-11-27 | $13.00 | $14.98 | 161,400 | — | — |
| 1989-11-24 | $12.88 | $14.84 | 36,800 | — | — |
| 1989-11-22 | $12.88 | $14.84 | 156,200 | — | — |
| 1989-11-21 | $12.63 | $14.55 | 52,600 | — | — |
| 1989-11-20 | $12.69 | $14.62 | 22,600 | — | — |
| 1989-11-17 | $12.56 | $14.48 | 145,400 | — | — |
| 1989-11-16 | $12.50 | $14.41 | 48,600 | — | — |
| 1989-11-15 | $12.44 | $14.34 | 46,200 | — | — |
| 1989-11-14 | $12.31 | $14.19 | 31,600 | — | — |
| 1989-11-13 | $12.19 | $14.05 | 99,400 | — | — |
| 1989-11-10 | $12.19 | $14.05 | 18,800 | — | — |
| 1989-11-09 | $12.25 | $14.12 | 159,000 | — | — |
| 1989-11-08 | $12.13 | $13.98 | 14,800 | — | — |
| 1989-11-07 | $11.88 | $13.69 | 77,800 | — | — |
| 1989-11-06 | $11.81 | $13.62 | 46,800 | — | — |
| 1989-11-03 | $12.06 | $13.90 | 11,600 | — | — |
| 1989-11-02 | $12.00 | $13.83 | 62,200 | — | — |
| 1989-11-01 | $11.88 | $13.69 | 15,800 | — | — |
| 1989-10-31 | $11.81 | $13.62 | 61,000 | — | — |
| 1989-10-30 | $11.69 | $13.47 | 26,200 | — | — |
| 1989-10-27 | $11.81 | $13.62 | 55,000 | — | — |
| 1989-10-26 | $11.44 | $13.18 | 10,000 | — | — |
| 1989-10-25 | $11.44 | $13.18 | 29,800 | — | — |
| 1989-10-24 | $11.44 | $13.18 | 29,400 | — | — |
| 1989-10-23 | $11.38 | $13.11 | 108,800 | — | — |
| 1989-10-20 | $11.69 | $13.47 | 35,000 | — | — |
| 1989-10-19 | $11.88 | $13.69 | 29,000 | — | — |
| 1989-10-18 | $11.94 | $13.76 | 13,400 | — | — |
| 1989-10-17 | $12.00 | $13.83 | 34,000 | — | — |
| 1989-10-16 | $11.81 | $13.62 | 138,600 | — | — |
| 1989-10-13 | $11.81 | $13.62 | 29,600 | — | — |
| 1989-10-12 | $12.25 | $14.12 | 44,800 | — | — |
| 1989-10-11 | $12.38 | $14.26 | 37,600 | — | — |
| 1989-10-10 | $12.19 | $14.05 | 77,000 | — | — |
| 1989-10-09 | $12.13 | $13.98 | 159,400 | — | — |
| 1989-10-06 | $12.25 | $14.12 | 168,000 | — | — |
| 1989-10-05 | $12.25 | $14.12 | 35,000 | — | — |
| 1989-10-04 | $12.25 | $14.12 | 27,800 | — | — |
| 1989-10-03 | $12.25 | $14.12 | 29,800 | — | — |
| 1989-10-02 | $12.38 | $14.26 | 17,400 | — | — |
| 1989-09-29 | $12.50 | $14.41 | 27,200 | — | — |
| 1989-09-28 | $12.50 | $14.41 | 64,000 | — | — |
| 1989-09-27 | $12.50 | $14.41 | 56,000 | — | — |
| 1989-09-26 | $12.31 | $14.19 | 23,400 | — | — |
| 1989-09-25 | $12.25 | $14.12 | 26,000 | — | — |
| 1989-09-22 | $12.31 | $14.00 | 25,600 | — | — |
| 1989-09-21 | $12.38 | $14.07 | 128,200 | — | — |
| 1989-09-20 | $12.25 | $13.93 | 23,600 | — | — |
| 1989-09-19 | $12.25 | $13.93 | 46,000 | — | — |
| 1989-09-18 | $12.25 | $13.93 | 45,000 | — | — |
| 1989-09-15 | $12.38 | $14.07 | 43,200 | — | — |
| 1989-09-14 | $12.56 | $14.28 | 44,200 | — | — |
| 1989-09-13 | $12.69 | $14.42 | 82,000 | — | — |
| 1989-09-12 | $12.56 | $14.28 | 32,600 | — | — |
| 1989-09-11 | $12.50 | $14.21 | 12,400 | — | — |
| 1989-09-08 | $12.44 | $14.14 | 22,200 | — | — |
| 1989-09-07 | $12.50 | $14.21 | 27,600 | — | — |
| 1989-09-06 | $12.44 | $14.14 | 82,000 | — | — |
| 1989-09-05 | $12.63 | $14.35 | 18,000 | — | — |
| 1989-09-01 | $12.75 | $14.50 | 18,000 | — | — |
| 1989-08-31 | $12.50 | $14.21 | 23,400 | — | — |
| 1989-08-30 | $12.50 | $14.21 | 39,600 | — | — |
| 1989-08-29 | $12.63 | $14.35 | 36,000 | — | — |
| 1989-08-28 | $12.69 | $14.42 | 17,800 | — | — |
| 1989-08-25 | $12.69 | $14.42 | 23,200 | — | — |
| 1989-08-24 | $12.50 | $14.21 | 18,600 | — | — |
| 1989-08-23 | $12.44 | $14.14 | 19,600 | — | — |
| 1989-08-22 | $12.44 | $14.14 | 68,600 | — | — |
| 1989-08-21 | $12.44 | $14.14 | 34,200 | — | — |
| 1989-08-18 | $12.38 | $14.07 | 39,000 | — | — |
| 1989-08-17 | $12.50 | $14.21 | 50,400 | — | — |
| 1989-08-16 | $12.63 | $14.35 | 21,400 | — | — |
| 1989-08-15 | $12.75 | $14.50 | 59,400 | — | — |
| 1989-08-14 | $12.75 | $14.50 | 52,000 | — | — |
| 1989-08-11 | $12.75 | $14.50 | 49,800 | — | — |
| 1989-08-10 | $12.56 | $14.28 | 27,400 | — | — |
| 1989-08-09 | $12.63 | $14.35 | 76,400 | — | — |
| 1989-08-08 | $12.69 | $14.42 | 144,000 | — | — |
| 1989-08-07 | $12.69 | $14.42 | 48,200 | — | — |
| 1989-08-04 | $12.56 | $14.28 | 30,200 | — | — |
| 1989-08-03 | $12.44 | $14.14 | 44,800 | — | — |
| 1989-08-02 | $12.38 | $14.07 | 31,800 | — | — |
| 1989-08-01 | $12.31 | $14.00 | 60,600 | — | — |
| 1989-07-31 | $12.44 | $14.14 | 79,400 | — | — |
| 1989-07-28 | $12.69 | $14.42 | 62,000 | — | — |
| 1989-07-27 | $12.63 | $14.35 | 57,600 | — | — |
| 1989-07-26 | $12.38 | $14.07 | 29,200 | — | — |
| 1989-07-25 | $12.31 | $14.00 | 51,400 | — | — |
| 1989-07-24 | $12.25 | $13.93 | 35,800 | — | — |
| 1989-07-21 | $12.38 | $14.07 | 29,800 | — | — |
| 1989-07-20 | $12.44 | $14.14 | 69,600 | — | — |
| 1989-07-19 | $12.69 | $14.42 | 48,400 | — | — |
| 1989-07-18 | $12.63 | $14.35 | 66,200 | — | — |
| 1989-07-17 | $12.56 | $14.28 | 52,800 | — | — |
| 1989-07-14 | $12.44 | $14.14 | 59,600 | — | — |
| 1989-07-13 | $12.50 | $14.21 | 67,800 | — | — |
| 1989-07-12 | $12.69 | $14.42 | 148,000 | — | — |
| 1989-07-11 | $12.88 | $14.64 | 101,200 | — | — |
| 1989-07-10 | $12.63 | $14.35 | 112,000 | — | — |
| 1989-07-07 | $12.38 | $14.07 | 32,600 | — | — |
| 1989-07-06 | $12.19 | $13.86 | 53,200 | — | — |
| 1989-07-05 | $12.06 | $13.71 | 97,200 | — | — |
| 1989-07-03 | $12.19 | $13.86 | 22,600 | — | — |
| 1989-06-30 | $12.38 | $14.07 | 79,200 | — | — |
| 1989-06-29 | $12.06 | $13.71 | 44,800 | — | — |
| 1989-06-28 | $12.19 | $13.86 | 83,600 | — | — |
| 1989-06-27 | $12.25 | $13.93 | 67,200 | — | — |
| 1989-06-26 | $12.00 | $13.64 | 63,200 | — | — |
| 1989-06-23 | $12.63 | $14.16 | 149,600 | — | — |
| 1989-06-22 | $12.31 | $13.81 | 79,400 | — | — |
| 1989-06-21 | $12.25 | $13.74 | 63,800 | — | — |
| 1989-06-20 | $12.06 | $13.53 | 64,600 | — | — |
| 1989-06-19 | $12.00 | $13.46 | 44,000 | — | — |
| 1989-06-16 | $12.06 | $13.53 | 64,800 | — | — |
| 1989-06-15 | $12.00 | $13.46 | 97,000 | — | — |
| 1989-06-14 | $12.06 | $13.53 | 151,800 | — | — |
| 1989-06-13 | $11.81 | $13.25 | 90,200 | — | — |
| 1989-06-12 | $11.69 | $13.11 | 82,200 | — | — |
| 1989-06-09 | $12.00 | $13.46 | 274,800 | — | — |
| 1989-06-08 | $12.31 | $13.81 | 173,600 | — | — |
| 1989-06-07 | $12.31 | $13.81 | 356,400 | — | — |
| 1989-06-06 | $12.00 | $13.46 | 176,200 | — | — |
| 1989-06-05 | $11.94 | $13.39 | 84,000 | — | — |
| 1989-06-02 | $11.88 | $13.32 | 126,000 | — | — |
| 1989-06-01 | $11.63 | $13.04 | 239,400 | — | — |
| 1989-05-31 | $11.25 | $12.62 | 171,000 | — | — |
| 1989-05-30 | $11.31 | $12.69 | 82,600 | — | — |
| 1989-05-26 | $11.50 | $12.90 | 333,400 | — | — |
| 1989-05-25 | $11.38 | $12.76 | 147,600 | — | — |
| 1989-05-24 | $11.31 | $12.69 | 200,400 | — | — |
| 1989-05-23 | $11.38 | $12.76 | 224,000 | — | — |
| 1989-05-22 | $11.25 | $12.62 | 338,400 | — | — |
| 1989-05-19 | $11.13 | $12.48 | 374,000 | — | — |
| 1989-05-18 | $10.69 | $11.99 | 414,800 | — | — |
| 1989-05-17 | $10.44 | $11.71 | 661,000 | — | — |
| 1989-05-16 | $9.81 | $11.01 | 97,800 | — | — |
| 1989-05-15 | $9.63 | $10.80 | 43,400 | — | — |
| 1989-05-12 | $9.50 | $10.66 | 96,000 | — | — |
| 1989-05-11 | $9.69 | $10.87 | 90,400 | — | — |
| 1989-05-10 | $9.56 | $10.73 | 37,000 | — | — |
| 1989-05-09 | $9.69 | $10.87 | 101,600 | — | — |
| 1989-05-08 | $9.56 | $10.73 | 221,800 | — | — |
| 1989-05-05 | $9.50 | $10.66 | 161,200 | — | — |
| 1989-05-04 | $9.63 | $10.80 | 225,800 | — | — |
| 1989-05-03 | $9.31 | $10.45 | 27,400 | — | — |
| 1989-05-02 | $9.44 | $10.59 | 15,000 | — | — |
| 1989-05-01 | $9.38 | $10.52 | 15,600 | — | — |
| 1989-04-28 | $9.25 | $10.38 | 16,000 | — | — |
| 1989-04-27 | $9.50 | $10.66 | 37,800 | — | — |
| 1989-04-26 | $9.50 | $10.66 | 44,200 | — | — |
| 1989-04-25 | $9.44 | $10.59 | 173,000 | — | — |
| 1989-04-24 | $9.25 | $10.38 | 7,600 | — | — |
| 1989-04-21 | $9.31 | $10.45 | 34,600 | — | — |
| 1989-04-20 | $9.19 | $10.31 | 45,200 | — | — |
| 1989-04-19 | $9.13 | $10.24 | 62,800 | — | — |
| 1989-04-18 | $9.25 | $10.38 | 16,000 | — | — |
| 1989-04-17 | $9.06 | $10.17 | 29,800 | — | — |
| 1989-04-14 | $9.19 | $10.31 | 19,800 | — | — |
| 1989-04-13 | $9.06 | $10.17 | 18,400 | — | — |
| 1989-04-12 | $9.31 | $10.45 | 25,200 | — | — |
| 1989-04-11 | $9.31 | $10.45 | 106,600 | — | — |
| 1989-04-10 | $9.38 | $10.52 | 54,000 | — | — |
| 1989-04-07 | $9.00 | $10.10 | 8,400 | — | — |
| 1989-04-06 | $9.06 | $10.17 | 52,400 | — | — |
| 1989-04-05 | $9.13 | $10.24 | 36,400 | — | — |
| 1989-04-04 | $9.19 | $10.31 | 32,600 | — | — |
| 1989-04-03 | $9.31 | $10.45 | 34,000 | — | — |
| 1989-03-31 | $9.31 | $10.45 | 114,200 | — | — |
| 1989-03-30 | $9.06 | $10.17 | 19,800 | — | — |
| 1989-03-29 | $9.19 | $10.31 | 57,400 | — | — |
| 1989-03-28 | $9.13 | $10.24 | 30,600 | — | — |
| 1989-03-27 | $9.00 | $10.10 | 41,000 | — | — |
| 1989-03-23 | $9.31 | $10.27 | 31,000 | — | — |
| 1989-03-22 | $9.50 | $10.48 | 77,600 | — | — |
| 1989-03-21 | $9.50 | $10.48 | 92,000 | — | — |
| 1989-03-20 | $9.25 | $10.20 | 83,600 | — | — |
| 1989-03-17 | $9.19 | $10.13 | 111,000 | — | — |
| 1989-03-16 | $9.50 | $10.48 | 41,400 | — | — |
| 1989-03-15 | $9.44 | $10.41 | 88,600 | — | — |
| 1989-03-14 | $9.44 | $10.41 | 92,400 | — | — |
| 1989-03-13 | $9.50 | $10.48 | 115,000 | — | — |
| 1989-03-10 | $9.38 | $10.34 | 549,200 | — | — |
| 1989-03-09 | $9.56 | $10.55 | 43,800 | — | — |
| 1989-03-08 | $9.56 | $10.55 | 20,800 | — | — |
| 1989-03-07 | $9.63 | $10.62 | 24,600 | — | — |
| 1989-03-06 | $9.56 | $10.55 | 24,600 | — | — |
| 1989-03-03 | $9.69 | $10.68 | 8,200 | — | — |
| 1989-03-02 | $9.63 | $10.62 | 20,800 | — | — |
| 1989-03-01 | $9.56 | $10.55 | 18,200 | — | — |
| 1989-02-28 | $9.50 | $10.48 | 216,400 | — | — |
| 1989-02-27 | $9.63 | $10.62 | 5,400 | — | — |
| 1989-02-24 | $9.50 | $10.48 | 66,000 | — | — |
| 1989-02-23 | $9.88 | $10.89 | 13,400 | — | — |
| 1989-02-22 | $10.13 | $11.17 | 17,200 | — | — |
| 1989-02-21 | $10.00 | $11.03 | 11,000 | — | — |
| 1989-02-17 | $10.19 | $11.24 | 8,800 | — | — |
| 1989-02-16 | $10.13 | $11.17 | 23,000 | — | — |
| 1989-02-15 | $10.13 | $11.17 | 31,600 | — | — |
| 1989-02-14 | $10.06 | $11.10 | 35,000 | — | — |
| 1989-02-13 | $10.13 | $11.17 | 103,800 | — | — |
| 1989-02-10 | $10.06 | $11.10 | 18,200 | — | — |
| 1989-02-09 | $10.06 | $11.10 | 68,200 | — | — |
| 1989-02-08 | $10.19 | $11.24 | 26,600 | — | — |
| 1989-02-07 | $10.19 | $11.24 | 22,400 | — | — |
| 1989-02-06 | $10.06 | $11.10 | 34,400 | — | — |
| 1989-02-03 | $10.13 | $11.17 | 105,800 | — | — |
| 1989-02-02 | $9.94 | $10.96 | 202,800 | — | — |
| 1989-02-01 | $9.69 | $10.68 | 38,800 | — | — |
| 1989-01-31 | $9.75 | $10.75 | 67,200 | — | — |
| 1989-01-30 | $9.75 | $10.75 | 19,400 | — | — |
| 1989-01-27 | $9.75 | $10.75 | 41,200 | — | — |
| 1989-01-26 | $9.75 | $10.75 | 26,600 | — | — |
| 1989-01-25 | $9.56 | $10.55 | 33,200 | — | — |
| 1989-01-24 | $9.50 | $10.48 | 205,800 | — | — |
| 1989-01-23 | $9.50 | $10.48 | 58,400 | — | — |
| 1989-01-20 | $9.56 | $10.55 | 237,000 | — | — |
| 1989-01-19 | $9.63 | $10.62 | 31,200 | — | — |
| 1989-01-18 | $9.50 | $10.48 | 17,600 | — | — |
| 1989-01-17 | $9.56 | $10.55 | 167,000 | — | — |
| 1989-01-16 | $9.56 | $10.55 | 24,800 | — | — |
| 1989-01-13 | $9.38 | $10.34 | 56,400 | — | — |
| 1989-01-12 | $9.63 | $10.62 | 47,400 | — | — |
| 1989-01-11 | $9.69 | $10.68 | 28,800 | — | — |
| 1989-01-10 | $9.44 | $10.41 | 54,800 | — | — |
| 1989-01-09 | $9.50 | $10.48 | 12,000 | — | — |
| 1989-01-06 | $9.50 | $10.48 | 62,400 | — | — |
| 1989-01-05 | $9.44 | $10.41 | 93,800 | — | — |
| 1989-01-04 | $9.44 | $10.41 | 15,600 | — | — |
| 1989-01-03 | $9.44 | $10.41 | 13,800 | — | — |