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 | $11.06 | $11.92 | 162,200 | — | — |
| 1989-12-28 | $11.00 | $11.85 | 92,400 | — | — |
| 1989-12-27 | $11.06 | $11.92 | 506,400 | — | — |
| 1989-12-26 | $10.88 | $11.71 | 53,400 | — | — |
| 1989-12-22 | $11.06 | $11.92 | 90,600 | — | — |
| 1989-12-21 | $11.00 | $11.85 | 476,400 | — | — |
| 1989-12-20 | $10.94 | $11.78 | 409,600 | — | — |
| 1989-12-19 | $10.81 | $11.65 | 546,200 | — | — |
| 1989-12-18 | $10.31 | $11.11 | 746,400 | — | — |
| 1989-12-15 | $10.63 | $11.45 | 587,400 | — | — |
| 1989-12-14 | $10.38 | $11.18 | 200,000 | — | — |
| 1989-12-13 | $10.44 | $11.24 | 149,000 | — | — |
| 1989-12-12 | $10.56 | $11.38 | 383,400 | — | — |
| 1989-12-11 | $10.69 | $11.51 | 229,800 | — | — |
| 1989-12-08 | $10.69 | $11.51 | 113,200 | — | — |
| 1989-12-07 | $10.56 | $11.38 | 63,800 | — | — |
| 1989-12-06 | $10.75 | $11.58 | 150,200 | — | — |
| 1989-12-05 | $10.94 | $11.78 | 291,000 | — | — |
| 1989-12-04 | $10.88 | $11.71 | 211,800 | — | — |
| 1989-12-01 | $10.84 | $11.68 | 301,200 | — | — |
| 1989-11-30 | $10.75 | $11.58 | 146,400 | — | — |
| 1989-11-29 | $10.66 | $11.48 | 312,000 | — | — |
| 1989-11-28 | $10.88 | $11.71 | 281,200 | — | — |
| 1989-11-27 | $10.75 | $11.58 | 124,000 | — | — |
| 1989-11-24 | $10.69 | $11.51 | 75,200 | — | — |
| 1989-11-22 | $10.81 | $11.65 | 51,200 | — | — |
| 1989-11-21 | $10.75 | $11.58 | 232,000 | — | — |
| 1989-11-20 | $10.50 | $11.31 | 195,200 | — | — |
| 1989-11-17 | $10.81 | $11.65 | 241,600 | — | — |
| 1989-11-16 | $10.91 | $11.75 | 498,800 | — | — |
| 1989-11-15 | $10.97 | $11.82 | 338,000 | — | — |
| 1989-11-14 | $11.06 | $11.92 | 268,800 | — | — |
| 1989-11-13 | $11.06 | $11.92 | 322,400 | — | — |
| 1989-11-10 | $10.97 | $11.82 | 775,200 | — | — |
| 1989-11-09 | $10.84 | $11.68 | 456,000 | — | — |
| 1989-11-08 | $10.75 | $11.51 | 782,400 | — | — |
| 1989-11-07 | $10.34 | $11.08 | 801,200 | — | — |
| 1989-11-06 | $10.44 | $11.18 | 252,000 | — | — |
| 1989-11-03 | $10.91 | $11.68 | 132,400 | — | — |
| 1989-11-02 | $11.09 | $11.88 | 206,800 | — | — |
| 1989-11-01 | $11.41 | $12.22 | 325,600 | — | — |
| 1989-10-31 | $11.84 | $12.68 | 258,000 | — | — |
| 1989-10-30 | $11.94 | $12.78 | 340,000 | — | — |
| 1989-10-27 | $12.03 | $12.88 | 190,800 | — | — |
| 1989-10-26 | $12.19 | $13.05 | 212,400 | — | — |
| 1989-10-25 | $12.34 | $13.22 | 199,600 | — | — |
| 1989-10-24 | $12.13 | $12.99 | 482,800 | — | — |
| 1989-10-23 | $12.38 | $13.25 | 205,600 | — | — |
| 1989-10-20 | $12.13 | $12.99 | 137,200 | — | — |
| 1989-10-19 | $12.16 | $13.02 | 105,600 | — | — |
| 1989-10-18 | $11.75 | $12.58 | 217,200 | — | — |
| 1989-10-17 | $11.72 | $12.55 | 137,600 | — | — |
| 1989-10-16 | $11.81 | $12.65 | 330,800 | — | — |
| 1989-10-13 | $11.56 | $12.38 | 444,800 | — | — |
| 1989-10-12 | $12.47 | $13.35 | 268,400 | — | — |
| 1989-10-11 | $12.47 | $13.35 | 416,000 | — | — |
| 1989-10-10 | $12.50 | $13.39 | 235,200 | — | — |
| 1989-10-09 | $12.22 | $13.09 | 67,200 | — | — |
| 1989-10-06 | $12.06 | $12.92 | 120,400 | — | — |
| 1989-10-05 | $12.06 | $12.92 | 79,600 | — | — |
| 1989-10-04 | $12.00 | $12.85 | 269,600 | — | — |
| 1989-10-03 | $11.88 | $12.72 | 231,600 | — | — |
| 1989-10-02 | $11.59 | $12.42 | 177,200 | — | — |
| 1989-09-29 | $11.38 | $12.18 | 417,600 | — | — |
| 1989-09-28 | $10.97 | $11.75 | 32,400 | — | — |
| 1989-09-27 | $10.78 | $11.55 | 49,600 | — | — |
| 1989-09-26 | $10.75 | $11.51 | 279,200 | — | — |
| 1989-09-25 | $10.75 | $11.51 | 281,600 | — | — |
| 1989-09-22 | $10.69 | $11.45 | 129,200 | — | — |
| 1989-09-21 | $10.78 | $11.55 | 133,200 | — | — |
| 1989-09-20 | $10.94 | $11.71 | 191,600 | — | — |
| 1989-09-19 | $10.75 | $11.51 | 270,000 | — | — |
| 1989-09-18 | $10.69 | $11.45 | 146,000 | — | — |
| 1989-09-15 | $10.72 | $11.48 | 320,000 | — | — |
| 1989-09-14 | $10.59 | $11.35 | 142,000 | — | — |
| 1989-09-13 | $10.56 | $11.31 | 61,600 | — | — |
| 1989-09-12 | $10.75 | $11.51 | 72,800 | — | — |
| 1989-09-11 | $10.69 | $11.45 | 801,600 | — | — |
| 1989-09-08 | $10.91 | $11.68 | 130,400 | — | — |
| 1989-09-07 | $10.75 | $11.51 | 133,200 | — | — |
| 1989-09-06 | $10.94 | $11.71 | 212,800 | — | — |
| 1989-09-05 | $10.91 | $11.68 | 82,800 | — | — |
| 1989-09-01 | $11.03 | $11.81 | 140,000 | — | — |
| 1989-08-31 | $11.00 | $11.78 | 277,600 | — | — |
| 1989-08-30 | $10.97 | $11.75 | 385,200 | — | — |
| 1989-08-29 | $11.09 | $11.88 | 52,800 | — | — |
| 1989-08-28 | $11.19 | $11.98 | 104,000 | — | — |
| 1989-08-25 | $11.16 | $11.95 | 157,200 | — | — |
| 1989-08-24 | $11.19 | $11.98 | 124,400 | — | — |
| 1989-08-23 | $11.03 | $11.81 | 60,400 | — | — |
| 1989-08-22 | $10.94 | $11.71 | 169,200 | — | — |
| 1989-08-21 | $10.94 | $11.71 | 77,600 | — | — |
| 1989-08-18 | $11.50 | $12.32 | 242,400 | — | — |
| 1989-08-17 | $11.13 | $11.91 | 266,800 | — | — |
| 1989-08-16 | $11.25 | $12.05 | 137,200 | — | — |
| 1989-08-15 | $11.25 | $12.05 | 306,800 | — | — |
| 1989-08-14 | $11.28 | $12.08 | 123,600 | — | — |
| 1989-08-11 | $11.06 | $11.85 | 242,800 | — | — |
| 1989-08-10 | $11.25 | $12.05 | 308,400 | — | — |
| 1989-08-09 | $10.88 | $11.65 | 171,200 | — | — |
| 1989-08-08 | $10.94 | $11.65 | 361,200 | — | — |
| 1989-08-07 | $10.69 | $11.39 | 190,800 | — | — |
| 1989-08-04 | $10.66 | $11.35 | 124,400 | — | — |
| 1989-08-03 | $10.72 | $11.42 | 423,600 | — | — |
| 1989-08-02 | $10.69 | $11.39 | 458,000 | — | — |
| 1989-08-01 | $10.63 | $11.32 | 381,600 | — | — |
| 1989-07-31 | $10.88 | $11.59 | 71,200 | — | — |
| 1989-07-28 | $11.00 | $11.72 | 210,800 | — | — |
| 1989-07-27 | $11.00 | $11.72 | 364,000 | — | — |
| 1989-07-26 | $10.88 | $11.59 | 501,600 | — | — |
| 1989-07-25 | $10.75 | $11.45 | 148,400 | — | — |
| 1989-07-24 | $10.34 | $11.02 | 114,400 | — | — |
| 1989-07-21 | $10.41 | $11.09 | 154,400 | — | — |
| 1989-07-20 | $10.19 | $10.86 | 400,400 | — | — |
| 1989-07-19 | $10.00 | $10.66 | 68,000 | — | — |
| 1989-07-18 | $9.91 | $10.56 | 29,600 | — | — |
| 1989-07-17 | $9.97 | $10.62 | 55,200 | — | — |
| 1989-07-14 | $9.94 | $10.59 | 124,000 | — | — |
| 1989-07-13 | $9.88 | $10.52 | 149,200 | — | — |
| 1989-07-12 | $9.81 | $10.46 | 78,800 | — | — |
| 1989-07-11 | $9.94 | $10.59 | 48,400 | — | — |
| 1989-07-10 | $10.00 | $10.66 | 128,800 | — | — |
| 1989-07-07 | $9.91 | $10.56 | 621,600 | — | — |
| 1989-07-06 | $9.88 | $10.52 | 196,000 | — | — |
| 1989-07-05 | $9.81 | $10.46 | 102,400 | — | — |
| 1989-07-03 | $9.53 | $10.16 | 41,200 | — | — |
| 1989-06-30 | $9.56 | $10.19 | 199,200 | — | — |
| 1989-06-29 | $9.59 | $10.22 | 185,600 | — | — |
| 1989-06-28 | $9.91 | $10.56 | 206,800 | — | — |
| 1989-06-27 | $9.97 | $10.62 | 192,400 | — | — |
| 1989-06-26 | $9.91 | $10.56 | 158,000 | — | — |
| 1989-06-23 | $9.97 | $10.62 | 107,600 | — | — |
| 1989-06-22 | $9.94 | $10.59 | 249,200 | — | — |
| 1989-06-21 | $10.16 | $10.82 | 266,000 | — | — |
| 1989-06-20 | $9.88 | $10.52 | 123,200 | — | — |
| 1989-06-19 | $9.94 | $10.59 | 93,600 | — | — |
| 1989-06-16 | $9.75 | $10.39 | 260,400 | — | — |
| 1989-06-15 | $9.53 | $10.16 | 99,200 | — | — |
| 1989-06-14 | $9.63 | $10.26 | 114,000 | — | — |
| 1989-06-13 | $9.50 | $10.12 | 346,000 | — | — |
| 1989-06-12 | $9.56 | $10.19 | 171,200 | — | — |
| 1989-06-09 | $9.50 | $10.12 | 237,600 | — | — |
| 1989-06-08 | $9.66 | $10.29 | 231,600 | — | — |
| 1989-06-07 | $9.75 | $10.39 | 127,600 | — | — |
| 1989-06-06 | $9.81 | $10.46 | 290,800 | — | — |
| 1989-06-05 | $9.91 | $10.56 | 376,400 | — | — |
| 1989-06-02 | $10.13 | $10.79 | 244,400 | — | — |
| 1989-06-01 | $9.97 | $10.62 | 368,400 | — | — |
| 1989-05-31 | $9.84 | $10.49 | 100,000 | — | — |
| 1989-05-30 | $9.75 | $10.39 | 207,200 | — | — |
| 1989-05-26 | $9.84 | $10.49 | 83,600 | — | — |
| 1989-05-25 | $9.69 | $10.32 | 313,600 | — | — |
| 1989-05-24 | $9.63 | $10.26 | 123,600 | — | — |
| 1989-05-23 | $9.66 | $10.29 | 233,600 | — | — |
| 1989-05-22 | $9.66 | $10.29 | 205,200 | — | — |
| 1989-05-19 | $9.59 | $10.22 | 220,800 | — | — |
| 1989-05-18 | $9.44 | $10.06 | 178,400 | — | — |
| 1989-05-17 | $9.50 | $10.12 | 356,800 | — | — |
| 1989-05-16 | $9.28 | $9.89 | 242,000 | — | — |
| 1989-05-15 | $9.34 | $9.91 | 506,800 | — | — |
| 1989-05-12 | $9.31 | $9.87 | 278,400 | — | — |
| 1989-05-11 | $9.28 | $9.84 | 156,400 | — | — |
| 1989-05-10 | $9.44 | $10.00 | 218,800 | — | — |
| 1989-05-09 | $9.38 | $9.94 | 318,800 | — | — |
| 1989-05-08 | $9.47 | $10.04 | 102,400 | — | — |
| 1989-05-05 | $9.47 | $10.04 | 249,600 | — | — |
| 1989-05-04 | $9.44 | $10.00 | 656,800 | — | — |
| 1989-05-03 | $9.59 | $10.17 | 343,600 | — | — |
| 1989-05-02 | $9.28 | $9.84 | 221,600 | — | — |
| 1989-05-01 | $9.28 | $9.84 | 108,800 | — | — |
| 1989-04-28 | $9.19 | $9.74 | 488,400 | — | — |
| 1989-04-27 | $9.06 | $9.61 | 2,238,800 | — | — |
| 1989-04-26 | $8.81 | $9.34 | 312,400 | — | — |
| 1989-04-25 | $8.81 | $9.34 | 83,200 | — | — |
| 1989-04-24 | $8.75 | $9.28 | 62,400 | — | — |
| 1989-04-21 | $8.75 | $9.28 | 192,800 | — | — |
| 1989-04-20 | $8.81 | $9.34 | 231,600 | — | — |
| 1989-04-19 | $8.78 | $9.31 | 192,000 | — | — |
| 1989-04-18 | $8.78 | $9.31 | 417,200 | — | — |
| 1989-04-17 | $8.53 | $9.04 | 137,200 | — | — |
| 1989-04-14 | $8.47 | $8.98 | 148,000 | — | — |
| 1989-04-13 | $8.47 | $8.98 | 249,200 | — | — |
| 1989-04-12 | $8.50 | $9.01 | 277,200 | — | — |
| 1989-04-11 | $8.31 | $8.81 | 144,800 | — | — |
| 1989-04-10 | $8.19 | $8.68 | 147,200 | — | — |
| 1989-04-07 | $8.22 | $8.71 | 252,000 | — | — |
| 1989-04-06 | $8.19 | $8.68 | 73,200 | — | — |
| 1989-04-05 | $8.34 | $8.85 | 105,600 | — | — |
| 1989-04-04 | $8.38 | $8.88 | 253,200 | — | — |
| 1989-04-03 | $8.53 | $9.04 | 258,000 | — | — |
| 1989-03-31 | $8.50 | $9.01 | 308,800 | — | — |
| 1989-03-30 | $8.41 | $8.91 | 146,400 | — | — |
| 1989-03-29 | $8.28 | $8.78 | 284,800 | — | — |
| 1989-03-28 | $8.06 | $8.55 | 48,000 | — | — |
| 1989-03-27 | $7.97 | $8.45 | 124,800 | — | — |
| 1989-03-23 | $8.00 | $8.48 | 152,000 | — | — |
| 1989-03-22 | $7.97 | $8.45 | 112,800 | — | — |
| 1989-03-21 | $7.94 | $8.41 | 513,200 | — | — |
| 1989-03-20 | $7.72 | $8.18 | 175,600 | — | — |
| 1989-03-17 | $7.78 | $8.25 | 284,400 | — | — |
| 1989-03-16 | $7.78 | $8.25 | 137,200 | — | — |
| 1989-03-15 | $7.75 | $8.22 | 358,800 | — | — |
| 1989-03-14 | $7.63 | $8.08 | 241,200 | — | — |
| 1989-03-13 | $7.56 | $8.02 | 70,000 | — | — |
| 1989-03-10 | $7.66 | $8.12 | 130,400 | — | — |
| 1989-03-09 | $7.63 | $8.08 | 37,600 | — | — |
| 1989-03-08 | $7.69 | $8.15 | 125,200 | — | — |
| 1989-03-07 | $7.75 | $8.22 | 43,600 | — | — |
| 1989-03-06 | $7.69 | $8.15 | 96,800 | — | — |
| 1989-03-03 | $7.66 | $8.12 | 75,600 | — | — |
| 1989-03-02 | $7.75 | $8.22 | 129,600 | — | — |
| 1989-03-01 | $7.56 | $8.02 | 154,800 | — | — |
| 1989-02-28 | $7.59 | $8.05 | 123,200 | — | — |
| 1989-02-27 | $7.47 | $7.92 | 130,800 | — | — |
| 1989-02-24 | $7.44 | $7.88 | 206,000 | — | — |
| 1989-02-23 | $7.53 | $7.98 | 121,200 | — | — |
| 1989-02-22 | $7.50 | $7.95 | 66,400 | — | — |
| 1989-02-21 | $7.47 | $7.92 | 44,400 | — | — |
| 1989-02-17 | $7.53 | $7.93 | 68,800 | — | — |
| 1989-02-16 | $7.53 | $7.93 | 255,200 | — | — |
| 1989-02-15 | $7.41 | $7.80 | 223,600 | — | — |
| 1989-02-14 | $7.34 | $7.74 | 209,200 | — | — |
| 1989-02-13 | $7.34 | $7.74 | 412,800 | — | — |
| 1989-02-10 | $7.53 | $7.93 | 193,600 | — | — |
| 1989-02-09 | $7.53 | $7.93 | 275,600 | — | — |
| 1989-02-08 | $7.50 | $7.90 | 241,200 | — | — |
| 1989-02-07 | $7.25 | $7.64 | 234,000 | — | — |
| 1989-02-06 | $7.25 | $7.64 | 104,400 | — | — |
| 1989-02-03 | $7.34 | $7.74 | 190,400 | — | — |
| 1989-02-02 | $7.31 | $7.70 | 270,800 | — | — |
| 1989-02-01 | $7.47 | $7.87 | 920,000 | — | — |
| 1989-01-31 | $7.50 | $7.90 | 478,400 | — | — |
| 1989-01-30 | $7.22 | $7.60 | 427,600 | — | — |
| 1989-01-27 | $7.03 | $7.41 | 912,800 | — | — |
| 1989-01-26 | $6.97 | $7.34 | 1,528,800 | — | — |
| 1989-01-25 | $6.88 | $7.24 | 888,800 | — | — |
| 1989-01-24 | $6.75 | $7.11 | 311,600 | — | — |
| 1989-01-23 | $6.91 | $7.28 | 501,200 | — | — |
| 1989-01-20 | $6.88 | $7.24 | 256,800 | — | — |
| 1989-01-19 | $6.88 | $7.24 | 301,200 | — | — |
| 1989-01-18 | $6.59 | $6.95 | 779,200 | — | — |
| 1989-01-17 | $6.69 | $7.04 | 393,600 | — | — |
| 1989-01-16 | $6.88 | $7.24 | 317,200 | — | — |
| 1989-01-13 | $7.03 | $7.41 | 178,400 | — | — |
| 1989-01-12 | $7.09 | $7.47 | 730,400 | — | — |
| 1989-01-11 | $7.09 | $7.47 | 312,000 | — | — |
| 1989-01-10 | $6.97 | $7.34 | 168,800 | — | — |
| 1989-01-09 | $6.91 | $7.28 | 51,600 | — | — |
| 1989-01-06 | $6.91 | $7.28 | 34,400 | — | — |
| 1989-01-05 | $6.84 | $7.21 | 40,800 | — | — |
| 1989-01-04 | $6.97 | $7.34 | 216,800 | — | — |
| 1989-01-03 | $6.94 | $7.31 | 548,000 | — | — |