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 | $9.75 | $12.18 | 535,600 | — | — |
| 1989-12-28 | $9.66 | $12.06 | 45,200 | — | — |
| 1989-12-27 | $9.63 | $12.03 | 101,600 | — | — |
| 1989-12-26 | $9.53 | $11.91 | 55,200 | — | — |
| 1989-12-22 | $9.53 | $11.91 | 67,200 | — | — |
| 1989-12-21 | $9.53 | $11.91 | 50,800 | — | — |
| 1989-12-20 | $9.53 | $11.91 | 187,200 | — | — |
| 1989-12-19 | $9.53 | $11.91 | 183,200 | — | — |
| 1989-12-18 | $9.53 | $11.91 | 183,200 | — | — |
| 1989-12-15 | $9.47 | $11.83 | 298,400 | — | — |
| 1989-12-14 | $9.50 | $11.87 | 229,200 | — | — |
| 1989-12-13 | $9.56 | $11.95 | 75,600 | — | — |
| 1989-12-12 | $9.50 | $11.87 | 169,200 | — | — |
| 1989-12-11 | $9.44 | $11.79 | 65,200 | — | — |
| 1989-12-08 | $9.47 | $11.83 | 55,200 | — | — |
| 1989-12-07 | $9.44 | $11.79 | 74,400 | — | — |
| 1989-12-06 | $9.50 | $11.87 | 75,600 | — | — |
| 1989-12-05 | $9.50 | $11.87 | 56,000 | — | — |
| 1989-12-04 | $9.53 | $11.91 | 53,600 | — | — |
| 1989-12-01 | $9.50 | $11.87 | 75,200 | — | — |
| 1989-11-30 | $9.38 | $11.71 | 44,400 | — | — |
| 1989-11-29 | $9.41 | $11.75 | 34,400 | — | — |
| 1989-11-28 | $9.38 | $11.71 | 95,600 | — | — |
| 1989-11-27 | $9.38 | $11.71 | 29,200 | — | — |
| 1989-11-24 | $9.34 | $11.67 | 38,800 | — | — |
| 1989-11-22 | $9.34 | $11.67 | 464,000 | — | — |
| 1989-11-21 | $9.34 | $11.67 | 50,400 | — | — |
| 1989-11-20 | $9.34 | $11.67 | 136,000 | — | — |
| 1989-11-17 | $9.38 | $11.71 | 487,600 | — | — |
| 1989-11-16 | $9.34 | $11.67 | 134,800 | — | — |
| 1989-11-15 | $9.41 | $11.75 | 58,400 | — | — |
| 1989-11-14 | $9.31 | $11.64 | 67,600 | — | — |
| 1989-11-13 | $9.31 | $11.64 | 76,800 | — | — |
| 1989-11-10 | $9.31 | $11.64 | 85,600 | — | — |
| 1989-11-09 | $9.34 | $11.67 | 157,200 | — | — |
| 1989-11-08 | $9.31 | $11.64 | 72,400 | — | — |
| 1989-11-07 | $9.28 | $11.60 | 110,800 | — | — |
| 1989-11-06 | $9.19 | $11.48 | 252,000 | — | — |
| 1989-11-03 | $9.19 | $11.48 | 103,200 | — | — |
| 1989-11-02 | $9.22 | $11.52 | 42,800 | — | — |
| 1989-11-01 | $9.19 | $11.48 | 283,600 | — | — |
| 1989-10-31 | $9.06 | $11.32 | 56,400 | — | — |
| 1989-10-30 | $9.00 | $11.24 | 182,400 | — | — |
| 1989-10-27 | $9.00 | $11.24 | 78,800 | — | — |
| 1989-10-26 | $9.00 | $11.24 | 71,600 | — | — |
| 1989-10-25 | $9.00 | $11.24 | 36,400 | — | — |
| 1989-10-24 | $8.97 | $11.21 | 36,000 | — | — |
| 1989-10-23 | $9.00 | $11.24 | 88,000 | — | — |
| 1989-10-20 | $8.97 | $11.21 | 230,000 | — | — |
| 1989-10-19 | $9.00 | $11.24 | 58,000 | — | — |
| 1989-10-18 | $8.91 | $11.13 | 364,800 | — | — |
| 1989-10-17 | $8.91 | $11.13 | 301,600 | — | — |
| 1989-10-16 | $8.91 | $11.13 | 583,600 | — | — |
| 1989-10-13 | $8.97 | $11.21 | 64,000 | — | — |
| 1989-10-12 | $9.00 | $11.24 | 121,200 | — | — |
| 1989-10-11 | $9.03 | $11.28 | 61,200 | — | — |
| 1989-10-10 | $9.06 | $11.32 | 81,200 | — | — |
| 1989-10-09 | $9.03 | $11.28 | 63,600 | — | — |
| 1989-10-06 | $9.00 | $11.24 | 58,800 | — | — |
| 1989-10-05 | $9.00 | $11.24 | 255,200 | — | — |
| 1989-10-04 | $8.97 | $11.21 | 1,932,400 | — | — |
| 1989-10-03 | $9.03 | $11.28 | 3,482,800 | — | — |
| 1989-10-02 | $9.13 | $11.22 | 79,600 | — | — |
| 1989-09-29 | $9.06 | $11.14 | 62,400 | — | — |
| 1989-09-28 | $9.03 | $11.10 | 47,600 | — | — |
| 1989-09-27 | $9.03 | $11.10 | 42,400 | — | — |
| 1989-09-26 | $9.03 | $11.10 | 41,200 | — | — |
| 1989-09-25 | $9.00 | $11.06 | 70,000 | — | — |
| 1989-09-22 | $9.00 | $11.06 | 21,200 | — | — |
| 1989-09-21 | $9.00 | $11.06 | 134,000 | — | — |
| 1989-09-20 | $9.00 | $11.06 | 48,400 | — | — |
| 1989-09-19 | $9.06 | $11.14 | 88,800 | — | — |
| 1989-09-18 | $9.00 | $11.06 | 136,800 | — | — |
| 1989-09-15 | $9.03 | $11.10 | 106,000 | — | — |
| 1989-09-14 | $9.00 | $11.06 | 180,000 | — | — |
| 1989-09-13 | $9.03 | $11.10 | 235,200 | — | — |
| 1989-09-12 | $9.03 | $11.10 | 68,400 | — | — |
| 1989-09-11 | $9.03 | $11.10 | 66,400 | — | — |
| 1989-09-08 | $9.03 | $11.10 | 801,200 | — | — |
| 1989-09-07 | $9.03 | $11.10 | 231,200 | — | — |
| 1989-09-06 | $8.97 | $11.02 | 32,000 | — | — |
| 1989-09-05 | $9.03 | $11.10 | 36,400 | — | — |
| 1989-09-01 | $9.03 | $11.10 | 137,200 | — | — |
| 1989-08-31 | $9.00 | $11.06 | 277,600 | — | — |
| 1989-08-30 | $9.00 | $11.06 | 87,600 | — | — |
| 1989-08-29 | $9.00 | $11.06 | 86,400 | — | — |
| 1989-08-28 | $9.00 | $11.06 | 186,800 | — | — |
| 1989-08-25 | $9.03 | $11.10 | 154,800 | — | — |
| 1989-08-24 | $9.03 | $11.10 | 162,000 | — | — |
| 1989-08-23 | $9.03 | $11.10 | 226,000 | — | — |
| 1989-08-22 | $8.91 | $10.95 | 133,600 | — | — |
| 1989-08-21 | $9.06 | $11.14 | 111,200 | — | — |
| 1989-08-18 | $9.13 | $11.22 | 40,800 | — | — |
| 1989-08-17 | $9.13 | $11.22 | 112,000 | — | — |
| 1989-08-16 | $9.13 | $11.22 | 205,600 | — | — |
| 1989-08-15 | $9.13 | $11.22 | 92,400 | — | — |
| 1989-08-14 | $9.19 | $11.29 | 75,600 | — | — |
| 1989-08-11 | $9.19 | $11.29 | 126,800 | — | — |
| 1989-08-10 | $9.28 | $11.41 | 286,400 | — | — |
| 1989-08-09 | $9.28 | $11.41 | 66,800 | — | — |
| 1989-08-08 | $9.28 | $11.41 | 165,600 | — | — |
| 1989-08-07 | $9.22 | $11.33 | 110,000 | — | — |
| 1989-08-04 | $9.16 | $11.25 | 147,200 | — | — |
| 1989-08-03 | $9.22 | $11.33 | 112,000 | — | — |
| 1989-08-02 | $9.22 | $11.33 | 79,600 | — | — |
| 1989-08-01 | $9.25 | $11.37 | 235,200 | — | — |
| 1989-07-31 | $9.16 | $11.25 | 122,400 | — | — |
| 1989-07-28 | $9.13 | $11.22 | 100,400 | — | — |
| 1989-07-27 | $9.03 | $11.10 | 41,200 | — | — |
| 1989-07-26 | $9.03 | $11.10 | 56,800 | — | — |
| 1989-07-25 | $9.03 | $11.10 | 136,000 | — | — |
| 1989-07-24 | $8.97 | $11.02 | 62,800 | — | — |
| 1989-07-21 | $9.00 | $11.06 | 66,800 | — | — |
| 1989-07-20 | $9.03 | $11.10 | 44,400 | — | — |
| 1989-07-19 | $9.03 | $11.10 | 148,000 | — | — |
| 1989-07-18 | $9.03 | $11.10 | 88,400 | — | — |
| 1989-07-17 | $9.06 | $11.14 | 67,200 | — | — |
| 1989-07-14 | $9.00 | $11.06 | 48,400 | — | — |
| 1989-07-13 | $9.06 | $11.14 | 142,400 | — | — |
| 1989-07-12 | $8.97 | $11.02 | 463,600 | — | — |
| 1989-07-11 | $8.97 | $11.02 | 290,000 | — | — |
| 1989-07-10 | $9.00 | $11.06 | 202,800 | — | — |
| 1989-07-07 | $8.88 | $10.91 | 144,000 | — | — |
| 1989-07-06 | $8.78 | $10.79 | 2,433,600 | — | — |
| 1989-07-05 | $8.78 | $10.79 | 2,544,800 | — | — |
| 1989-07-03 | $8.91 | $10.76 | 206,000 | — | — |
| 1989-06-30 | $8.84 | $10.69 | 1,673,200 | — | — |
| 1989-06-29 | $8.81 | $10.65 | 147,600 | — | — |
| 1989-06-28 | $8.84 | $10.69 | 398,000 | — | — |
| 1989-06-27 | $8.94 | $10.80 | 520,400 | — | — |
| 1989-06-26 | $8.94 | $10.80 | 85,600 | — | — |
| 1989-06-23 | $8.91 | $10.76 | 58,000 | — | — |
| 1989-06-22 | $8.88 | $10.73 | 130,400 | — | — |
| 1989-06-21 | $8.88 | $10.73 | 156,400 | — | — |
| 1989-06-20 | $8.84 | $10.69 | 104,800 | — | — |
| 1989-06-19 | $8.91 | $10.76 | 156,000 | — | — |
| 1989-06-16 | $8.88 | $10.73 | 26,000 | — | — |
| 1989-06-15 | $8.91 | $10.76 | 24,400 | — | — |
| 1989-06-14 | $8.97 | $10.84 | 370,800 | — | — |
| 1989-06-13 | $8.94 | $10.80 | 168,400 | — | — |
| 1989-06-12 | $8.97 | $10.84 | 130,800 | — | — |
| 1989-06-09 | $8.97 | $10.84 | 69,200 | — | — |
| 1989-06-08 | $9.00 | $10.88 | 140,000 | — | — |
| 1989-06-07 | $9.00 | $10.88 | 106,000 | — | — |
| 1989-06-06 | $8.94 | $10.80 | 89,600 | — | — |
| 1989-06-05 | $8.88 | $10.73 | 95,200 | — | — |
| 1989-06-02 | $8.88 | $10.73 | 116,800 | — | — |
| 1989-06-01 | $8.75 | $10.57 | 56,800 | — | — |
| 1989-05-31 | $8.69 | $10.50 | 79,600 | — | — |
| 1989-05-30 | $8.63 | $10.42 | 157,600 | — | — |
| 1989-05-26 | $8.66 | $10.46 | 31,200 | — | — |
| 1989-05-25 | $8.66 | $10.46 | 120,800 | — | — |
| 1989-05-24 | $8.63 | $10.42 | 94,400 | — | — |
| 1989-05-23 | $8.59 | $10.39 | 63,600 | — | — |
| 1989-05-22 | $8.63 | $10.42 | 232,800 | — | — |
| 1989-05-19 | $8.50 | $10.27 | 71,600 | — | — |
| 1989-05-18 | $8.47 | $10.23 | 215,200 | — | — |
| 1989-05-17 | $8.50 | $10.27 | 110,000 | — | — |
| 1989-05-16 | $8.44 | $10.20 | 273,200 | — | — |
| 1989-05-15 | $8.44 | $10.20 | 167,200 | — | — |
| 1989-05-12 | $8.44 | $10.20 | 183,600 | — | — |
| 1989-05-11 | $8.34 | $10.08 | 123,600 | — | — |
| 1989-05-10 | $8.34 | $10.08 | 51,200 | — | — |
| 1989-05-09 | $8.34 | $10.08 | 125,200 | — | — |
| 1989-05-08 | $8.41 | $10.16 | 185,200 | — | — |
| 1989-05-05 | $8.41 | $10.16 | 172,400 | — | — |
| 1989-05-04 | $8.38 | $10.12 | 139,600 | — | — |
| 1989-05-03 | $8.38 | $10.12 | 149,200 | — | — |
| 1989-05-02 | $8.44 | $10.20 | 199,600 | — | — |
| 1989-05-01 | $8.34 | $10.08 | 157,200 | — | — |
| 1989-04-28 | $8.28 | $10.01 | 42,800 | — | — |
| 1989-04-27 | $8.31 | $10.05 | 182,800 | — | — |
| 1989-04-26 | $8.22 | $9.93 | 72,800 | — | — |
| 1989-04-25 | $8.25 | $9.97 | 246,400 | — | — |
| 1989-04-24 | $8.19 | $9.89 | 162,000 | — | — |
| 1989-04-21 | $8.22 | $9.93 | 76,400 | — | — |
| 1989-04-20 | $8.19 | $9.89 | 123,200 | — | — |
| 1989-04-19 | $8.22 | $9.93 | 1,776,000 | — | — |
| 1989-04-18 | $8.22 | $9.93 | 262,000 | — | — |
| 1989-04-17 | $8.22 | $9.93 | 125,600 | — | — |
| 1989-04-14 | $8.19 | $9.89 | 84,000 | — | — |
| 1989-04-13 | $8.16 | $9.86 | 56,800 | — | — |
| 1989-04-12 | $8.22 | $9.93 | 234,400 | — | — |
| 1989-04-11 | $8.19 | $9.89 | 71,600 | — | — |
| 1989-04-10 | $8.19 | $9.89 | 114,800 | — | — |
| 1989-04-07 | $8.13 | $9.82 | 52,000 | — | — |
| 1989-04-06 | $8.09 | $9.78 | 140,400 | — | — |
| 1989-04-05 | $8.06 | $9.74 | 3,192,000 | — | — |
| 1989-04-04 | $8.06 | $9.74 | 3,244,800 | — | — |
| 1989-04-03 | $8.19 | $9.72 | 215,200 | — | — |
| 1989-03-31 | $8.19 | $9.72 | 352,000 | — | — |
| 1989-03-30 | $8.16 | $9.68 | 40,400 | — | — |
| 1989-03-29 | $8.19 | $9.72 | 68,000 | — | — |
| 1989-03-28 | $8.19 | $9.72 | 62,800 | — | — |
| 1989-03-27 | $8.19 | $9.72 | 369,600 | — | — |
| 1989-03-23 | $8.19 | $9.72 | 556,800 | — | — |
| 1989-03-22 | $8.13 | $9.64 | 32,400 | — | — |
| 1989-03-21 | $8.16 | $9.68 | 120,400 | — | — |
| 1989-03-20 | $8.13 | $9.64 | 408,000 | — | — |
| 1989-03-17 | $8.13 | $9.64 | 106,800 | — | — |
| 1989-03-16 | $8.25 | $9.79 | 140,400 | — | — |
| 1989-03-15 | $8.19 | $9.72 | 119,600 | — | — |
| 1989-03-14 | $8.16 | $9.68 | 575,200 | — | — |
| 1989-03-13 | $8.19 | $9.72 | 130,800 | — | — |
| 1989-03-10 | $8.16 | $9.68 | 124,800 | — | — |
| 1989-03-09 | $8.25 | $9.79 | 90,800 | — | — |
| 1989-03-08 | $8.19 | $9.72 | 81,200 | — | — |
| 1989-03-07 | $8.19 | $9.72 | 199,200 | — | — |
| 1989-03-06 | $8.22 | $9.75 | 262,800 | — | — |
| 1989-03-03 | $8.13 | $9.64 | 78,000 | — | — |
| 1989-03-02 | $8.16 | $9.68 | 88,800 | — | — |
| 1989-03-01 | $8.16 | $9.68 | 118,800 | — | — |
| 1989-02-28 | $8.09 | $9.60 | 214,000 | — | — |
| 1989-02-27 | $8.09 | $9.60 | 362,800 | — | — |
| 1989-02-24 | $8.13 | $9.64 | 56,800 | — | — |
| 1989-02-23 | $8.16 | $9.68 | 309,600 | — | — |
| 1989-02-22 | $8.19 | $9.72 | 379,200 | — | — |
| 1989-02-21 | $8.22 | $9.75 | 515,600 | — | — |
| 1989-02-17 | $8.25 | $9.79 | 356,800 | — | — |
| 1989-02-16 | $8.22 | $9.75 | 136,400 | — | — |
| 1989-02-15 | $8.19 | $9.72 | 118,800 | — | — |
| 1989-02-14 | $8.19 | $9.72 | 210,000 | — | — |
| 1989-02-13 | $8.19 | $9.72 | 124,000 | — | — |
| 1989-02-10 | $8.16 | $9.68 | 328,400 | — | — |
| 1989-02-09 | $8.16 | $9.68 | 461,600 | — | — |
| 1989-02-08 | $8.25 | $9.79 | 297,600 | — | — |
| 1989-02-07 | $8.22 | $9.75 | 55,200 | — | — |
| 1989-02-06 | $8.22 | $9.75 | 577,200 | — | — |
| 1989-02-03 | $8.28 | $9.83 | 170,000 | — | — |
| 1989-02-02 | $8.25 | $9.79 | 101,600 | — | — |
| 1989-02-01 | $8.25 | $9.79 | 478,400 | — | — |
| 1989-01-31 | $8.22 | $9.75 | 158,800 | — | — |
| 1989-01-30 | $8.22 | $9.75 | 208,800 | — | — |
| 1989-01-27 | $8.22 | $9.75 | 58,800 | — | — |
| 1989-01-26 | $8.22 | $9.75 | 114,800 | — | — |
| 1989-01-25 | $8.22 | $9.75 | 67,600 | — | — |
| 1989-01-24 | $8.19 | $9.72 | 252,800 | — | — |
| 1989-01-23 | $8.16 | $9.68 | 100,000 | — | — |
| 1989-01-20 | $8.22 | $9.75 | 148,000 | — | — |
| 1989-01-19 | $8.13 | $9.64 | 160,800 | — | — |
| 1989-01-18 | $8.19 | $9.72 | 190,400 | — | — |
| 1989-01-17 | $8.13 | $9.64 | 220,800 | — | — |
| 1989-01-16 | $8.19 | $9.72 | 112,800 | — | — |
| 1989-01-13 | $8.19 | $9.72 | 62,800 | — | — |
| 1989-01-12 | $8.19 | $9.72 | 804,000 | — | — |
| 1989-01-11 | $8.22 | $9.75 | 82,800 | — | — |
| 1989-01-10 | $8.22 | $9.75 | 85,200 | — | — |
| 1989-01-09 | $8.22 | $9.75 | 101,600 | — | — |
| 1989-01-06 | $8.19 | $9.72 | 218,400 | — | — |
| 1989-01-05 | $8.13 | $9.64 | 5,257,600 | — | — |
| 1989-01-04 | $8.13 | $9.64 | 5,072,000 | — | — |
| 1989-01-03 | $8.19 | $9.54 | 255,200 | — | — |