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
- 1984-06-20 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 | $11.93 | $13.06 | 2,327 | — | — |
| 1989-12-28 | $11.60 | $12.71 | 2,094 | — | — |
| 1989-12-27 | $11.60 | $12.71 | 0 | — | — |
| 1989-12-26 | $11.60 | $12.71 | 931 | — | — |
| 1989-12-22 | $11.50 | $12.59 | 1,629 | — | — |
| 1989-12-21 | $11.82 | $12.95 | 8,843 | — | — |
| 1989-12-20 | $11.50 | $12.59 | 7,679 | — | — |
| 1989-12-19 | $11.60 | $12.71 | 1,396 | — | — |
| 1989-12-18 | $11.71 | $12.83 | 4,189 | — | — |
| 1989-12-15 | $11.82 | $12.95 | 1,396 | — | — |
| 1989-12-14 | $11.60 | $12.71 | 465 | — | — |
| 1989-12-13 | $11.82 | $12.95 | 1,396 | — | — |
| 1989-12-12 | $11.60 | $12.71 | 3,025 | — | — |
| 1989-12-11 | $11.82 | $12.95 | 10,937 | — | — |
| 1989-12-08 | $11.82 | $12.95 | 8,377 | — | — |
| 1989-12-07 | $11.50 | $12.59 | 8,610 | — | — |
| 1989-12-06 | $11.71 | $12.83 | 465 | — | — |
| 1989-12-05 | $11.50 | $12.59 | 465 | — | — |
| 1989-12-04 | $11.50 | $12.59 | 0 | — | — |
| 1989-12-01 | $11.50 | $12.59 | 1,862 | — | — |
| 1989-11-30 | $11.60 | $12.71 | 1,163 | — | — |
| 1989-11-29 | $11.60 | $12.71 | 1,862 | — | — |
| 1989-11-28 | $11.60 | $12.71 | 0 | — | — |
| 1989-11-27 | $11.60 | $12.71 | 1,163 | — | — |
| 1989-11-24 | $11.60 | $12.61 | 1,862 | — | — |
| 1989-11-22 | $11.82 | $12.85 | 698 | — | — |
| 1989-11-21 | $11.60 | $12.61 | 1,163 | — | — |
| 1989-11-20 | $11.60 | $12.61 | 0 | — | — |
| 1989-11-17 | $11.60 | $12.61 | 3,956 | — | — |
| 1989-11-16 | $11.60 | $12.61 | 24,433 | — | — |
| 1989-11-15 | $11.50 | $12.49 | 3,258 | — | — |
| 1989-11-14 | $11.50 | $12.49 | 4,189 | — | — |
| 1989-11-13 | $11.39 | $12.38 | 2,094 | — | — |
| 1989-11-10 | $11.60 | $12.61 | 2,560 | — | — |
| 1989-11-09 | $11.60 | $12.61 | 4,887 | — | — |
| 1989-11-08 | $11.39 | $12.38 | 233 | — | — |
| 1989-11-07 | $11.39 | $12.38 | 4,189 | — | — |
| 1989-11-06 | $11.39 | $12.38 | 0 | — | — |
| 1989-11-03 | $11.39 | $12.38 | 1,629 | — | — |
| 1989-11-02 | $11.39 | $12.38 | 0 | — | — |
| 1989-11-01 | $11.39 | $12.38 | 465 | — | — |
| 1989-10-31 | $11.39 | $12.38 | 0 | — | — |
| 1989-10-30 | $11.39 | $12.38 | 2,560 | — | — |
| 1989-10-27 | $11.39 | $12.38 | 465 | — | — |
| 1989-10-26 | $11.39 | $12.38 | 1,163 | — | — |
| 1989-10-25 | $11.60 | $12.61 | 13,729 | — | — |
| 1989-10-24 | $11.60 | $12.61 | 16,289 | — | — |
| 1989-10-23 | $11.39 | $12.38 | 2,327 | — | — |
| 1989-10-20 | $11.44 | $12.44 | 2,560 | — | — |
| 1989-10-19 | $11.50 | $12.49 | 5,585 | — | — |
| 1989-10-18 | $11.60 | $12.61 | 2,560 | — | — |
| 1989-10-17 | $11.39 | $12.38 | 3,258 | — | — |
| 1989-10-16 | $11.17 | $12.14 | 2,792 | — | — |
| 1989-10-13 | $11.39 | $12.38 | 931 | — | — |
| 1989-10-12 | $11.71 | $12.73 | 1,396 | — | — |
| 1989-10-11 | $11.39 | $12.38 | 26,993 | — | — |
| 1989-10-10 | $11.76 | $12.79 | 2,560 | — | — |
| 1989-10-09 | $11.82 | $12.85 | 1,862 | — | — |
| 1989-10-06 | $11.60 | $12.61 | 465 | — | — |
| 1989-10-05 | $11.50 | $12.49 | 7,912 | — | — |
| 1989-10-04 | $11.50 | $12.49 | 4,654 | — | — |
| 1989-10-03 | $11.39 | $12.38 | 4,189 | — | — |
| 1989-10-02 | $11.50 | $12.49 | 4,887 | — | — |
| 1989-09-29 | $11.50 | $12.49 | 2,792 | — | — |
| 1989-09-28 | $11.50 | $12.49 | 0 | — | — |
| 1989-09-27 | $11.50 | $12.49 | 0 | — | — |
| 1989-09-26 | $11.50 | $12.49 | 10,006 | — | — |
| 1989-09-25 | $11.39 | $12.38 | 9,308 | — | — |
| 1989-09-22 | $11.39 | $12.38 | 2,327 | — | — |
| 1989-09-21 | $11.39 | $12.38 | 7,446 | — | — |
| 1989-09-20 | $11.39 | $12.38 | 11,635 | — | — |
| 1989-09-19 | $11.28 | $12.26 | 77,256 | — | — |
| 1989-09-18 | $11.39 | $12.38 | 5,119 | — | — |
| 1989-09-15 | $11.39 | $12.38 | 1,163 | — | — |
| 1989-09-14 | $11.60 | $12.61 | 465 | — | — |
| 1989-09-13 | $11.44 | $12.44 | 57,477 | — | — |
| 1989-09-12 | $11.44 | $12.44 | 0 | — | — |
| 1989-09-11 | $11.44 | $12.44 | 1,629 | — | — |
| 1989-09-08 | $11.39 | $12.38 | 35,603 | — | — |
| 1989-09-07 | $11.39 | $12.38 | 84,703 | — | — |
| 1989-09-06 | $11.39 | $12.38 | 8,610 | — | — |
| 1989-09-05 | $11.39 | $12.38 | 1,862 | — | — |
| 1989-09-01 | $11.39 | $12.38 | 20,478 | — | — |
| 1989-08-31 | $11.28 | $12.26 | 3,258 | — | — |
| 1989-08-30 | $11.28 | $12.26 | 931 | — | — |
| 1989-08-29 | $11.28 | $12.26 | 6,050 | — | — |
| 1989-08-28 | $11.33 | $12.32 | 3,723 | — | — |
| 1989-08-25 | $11.50 | $12.40 | 465 | — | — |
| 1989-08-24 | $11.28 | $12.16 | 4,887 | — | — |
| 1989-08-23 | $11.50 | $12.40 | 3,723 | — | — |
| 1989-08-22 | $11.28 | $12.16 | 233 | — | — |
| 1989-08-21 | $11.28 | $12.16 | 19,547 | — | — |
| 1989-08-18 | $11.28 | $12.16 | 16,522 | — | — |
| 1989-08-17 | $11.17 | $12.05 | 465 | — | — |
| 1989-08-16 | $11.17 | $12.05 | 1,163 | — | — |
| 1989-08-15 | $11.17 | $12.05 | 1,396 | — | — |
| 1989-08-14 | $11.17 | $12.05 | 5,119 | — | — |
| 1989-08-11 | $11.28 | $12.16 | 465 | — | — |
| 1989-08-10 | $11.28 | $12.16 | 1,396 | — | — |
| 1989-08-09 | $11.28 | $12.16 | 4,654 | — | — |
| 1989-08-08 | $11.17 | $12.05 | 5,352 | — | — |
| 1989-08-07 | $11.17 | $12.05 | 465 | — | — |
| 1989-08-04 | $11.28 | $12.16 | 931 | — | — |
| 1989-08-03 | $11.17 | $12.05 | 1,629 | — | — |
| 1989-08-02 | $11.39 | $12.28 | 3,723 | — | — |
| 1989-08-01 | $11.39 | $12.28 | 447,713 | — | — |
| 1989-07-31 | $11.28 | $12.16 | 330,666 | — | — |
| 1989-07-28 | $11.39 | $12.28 | 194,769 | — | — |
| 1989-07-27 | $11.17 | $12.05 | 465 | — | — |
| 1989-07-26 | $11.28 | $12.16 | 2,327 | — | — |
| 1989-07-25 | $11.28 | $12.16 | 3,025 | — | — |
| 1989-07-24 | $11.39 | $12.28 | 233 | — | — |
| 1989-07-21 | $11.17 | $12.05 | 0 | — | — |
| 1989-07-20 | $11.17 | $12.05 | 1,163 | — | — |
| 1989-07-19 | $11.17 | $12.05 | 3,956 | — | — |
| 1989-07-18 | $11.39 | $12.28 | 233 | — | — |
| 1989-07-17 | $11.28 | $12.16 | 15,125 | — | — |
| 1989-07-14 | $11.39 | $12.28 | 931 | — | — |
| 1989-07-13 | $11.39 | $12.28 | 13,962 | — | — |
| 1989-07-12 | $11.17 | $12.05 | 12,566 | — | — |
| 1989-07-11 | $11.28 | $12.16 | 50,961 | — | — |
| 1989-07-10 | $11.17 | $12.05 | 6,516 | — | — |
| 1989-07-07 | $11.28 | $12.16 | 82,841 | — | — |
| 1989-07-06 | $11.17 | $12.05 | 3,490 | — | — |
| 1989-07-05 | $11.33 | $12.22 | 2,094 | — | — |
| 1989-07-03 | $11.17 | $12.05 | 4,654 | — | — |
| 1989-06-30 | $11.17 | $12.05 | 1,629 | — | — |
| 1989-06-29 | $11.39 | $12.28 | 13,264 | — | — |
| 1989-06-28 | $11.28 | $12.16 | 28,389 | — | — |
| 1989-06-27 | $11.23 | $12.11 | 8,843 | — | — |
| 1989-06-26 | $11.28 | $12.16 | 465 | — | — |
| 1989-06-23 | $11.17 | $12.05 | 3,025 | — | — |
| 1989-06-22 | $11.28 | $12.16 | 1,163 | — | — |
| 1989-06-21 | $11.28 | $12.16 | 3,490 | — | — |
| 1989-06-20 | $11.28 | $12.16 | 3,723 | — | — |
| 1989-06-19 | $11.28 | $12.16 | 20,478 | — | — |
| 1989-06-16 | $11.17 | $12.05 | 6,748 | — | — |
| 1989-06-15 | $11.28 | $12.16 | 5,119 | — | — |
| 1989-06-14 | $11.39 | $12.28 | 3,258 | — | — |
| 1989-06-13 | $11.23 | $12.11 | 1,396 | — | — |
| 1989-06-12 | $11.17 | $12.05 | 4,189 | — | — |
| 1989-06-09 | $11.23 | $12.11 | 0 | — | — |
| 1989-06-08 | $11.23 | $12.11 | 25,132 | — | — |
| 1989-06-07 | $11.39 | $12.28 | 7,912 | — | — |
| 1989-06-06 | $11.17 | $12.05 | 18,151 | — | — |
| 1989-06-05 | $11.17 | $12.05 | 28,389 | — | — |
| 1989-06-02 | $11.50 | $12.40 | 7,214 | — | — |
| 1989-06-01 | $11.33 | $12.22 | 3,258 | — | — |
| 1989-05-31 | $11.33 | $12.22 | 40,490 | — | — |
| 1989-05-30 | $11.17 | $12.05 | 32,345 | — | — |
| 1989-05-26 | $11.28 | $12.16 | 22,106 | — | — |
| 1989-05-25 | $11.17 | $12.05 | 41,653 | — | — |
| 1989-05-24 | $11.17 | $11.95 | 3,490 | — | — |
| 1989-05-23 | $11.17 | $11.95 | 698 | — | — |
| 1989-05-22 | $11.17 | $11.95 | 5,817 | — | — |
| 1989-05-19 | $11.28 | $12.07 | 2,327 | — | — |
| 1989-05-18 | $11.28 | $12.07 | 14,893 | — | — |
| 1989-05-17 | $11.28 | $12.07 | 698 | — | — |
| 1989-05-16 | $11.28 | $12.07 | 12,566 | — | — |
| 1989-05-15 | $11.28 | $12.07 | 2,560 | — | — |
| 1989-05-12 | $11.17 | $11.95 | 2,094 | — | — |
| 1989-05-11 | $11.17 | $11.95 | 10,006 | — | — |
| 1989-05-10 | $11.28 | $12.07 | 4,887 | — | — |
| 1989-05-09 | $11.17 | $11.95 | 698 | — | — |
| 1989-05-08 | $11.17 | $11.95 | 1,862 | — | — |
| 1989-05-05 | $11.17 | $11.95 | 698 | — | — |
| 1989-05-04 | $11.17 | $11.95 | 2,792 | — | — |
| 1989-05-03 | $11.17 | $11.95 | 28,855 | — | — |
| 1989-05-02 | $11.17 | $11.95 | 20,245 | — | — |
| 1989-05-01 | $11.17 | $11.95 | 5,352 | — | — |
| 1989-04-28 | $11.23 | $12.01 | 0 | — | — |
| 1989-04-27 | $11.23 | $12.01 | 26,295 | — | — |
| 1989-04-26 | $11.17 | $11.95 | 4,887 | — | — |
| 1989-04-25 | $11.17 | $11.95 | 233 | — | — |
| 1989-04-24 | $11.17 | $11.95 | 465 | — | — |
| 1989-04-21 | $11.17 | $11.95 | 7,446 | — | — |
| 1989-04-20 | $11.28 | $12.07 | 7,446 | — | — |
| 1989-04-19 | $11.17 | $11.95 | 47,471 | — | — |
| 1989-04-18 | $11.23 | $12.01 | 2,560 | — | — |
| 1989-04-17 | $11.17 | $11.95 | 3,956 | — | — |
| 1989-04-14 | $11.28 | $12.07 | 23,270 | — | — |
| 1989-04-13 | $11.28 | $12.07 | 26,528 | — | — |
| 1989-04-12 | $11.17 | $11.95 | 5,119 | — | — |
| 1989-04-11 | $11.17 | $11.95 | 6,516 | — | — |
| 1989-04-10 | $11.17 | $11.95 | 1,163 | — | — |
| 1989-04-07 | $11.17 | $11.95 | 21,874 | — | — |
| 1989-04-06 | $11.17 | $11.95 | 4,887 | — | — |
| 1989-04-05 | $11.28 | $12.07 | 27,924 | — | — |
| 1989-04-04 | $11.17 | $11.95 | 6,050 | — | — |
| 1989-04-03 | $11.17 | $11.95 | 3,956 | — | — |
| 1989-03-31 | $11.17 | $11.95 | 4,887 | — | — |
| 1989-03-30 | $11.17 | $11.95 | 4,421 | — | — |
| 1989-03-29 | $11.17 | $11.95 | 1,862 | — | — |
| 1989-03-28 | $11.17 | $11.95 | 2,094 | — | — |
| 1989-03-27 | $11.17 | $11.95 | 1,862 | — | — |
| 1989-03-23 | $11.17 | $11.95 | 7,912 | — | — |
| 1989-03-22 | $11.17 | $11.95 | 8,843 | — | — |
| 1989-03-21 | $11.39 | $12.18 | 2,560 | — | — |
| 1989-03-20 | $11.17 | $11.95 | 16,987 | — | — |
| 1989-03-17 | $11.39 | $12.18 | 3,723 | — | — |
| 1989-03-16 | $11.39 | $12.18 | 34,905 | — | — |
| 1989-03-15 | $11.17 | $11.95 | 47,238 | — | — |
| 1989-03-14 | $11.17 | $11.95 | 3,723 | — | — |
| 1989-03-13 | $11.17 | $11.95 | 4,421 | — | — |
| 1989-03-10 | $11.28 | $12.07 | 1,862 | — | — |
| 1989-03-09 | $11.23 | $12.01 | 48,401 | — | — |
| 1989-03-08 | $11.17 | $11.95 | 4,189 | — | — |
| 1989-03-07 | $11.17 | $11.95 | 3,723 | — | — |
| 1989-03-06 | $11.28 | $12.07 | 3,025 | — | — |
| 1989-03-03 | $11.17 | $11.95 | 3,956 | — | — |
| 1989-03-02 | $11.17 | $11.95 | 2,094 | — | — |
| 1989-03-01 | $11.28 | $12.07 | 4,421 | — | — |
| 1989-02-28 | $11.28 | $12.07 | 12,100 | — | — |
| 1989-02-27 | $11.39 | $12.18 | 11,402 | — | — |
| 1989-02-24 | $11.17 | $11.95 | 9,308 | — | — |
| 1989-02-23 | $11.39 | $12.18 | 2,327 | — | — |
| 1989-02-22 | $11.17 | $11.86 | 4,189 | — | — |
| 1989-02-21 | $11.17 | $11.86 | 5,119 | — | — |
| 1989-02-17 | $11.17 | $11.86 | 4,887 | — | — |
| 1989-02-16 | $11.17 | $11.86 | 4,887 | — | — |
| 1989-02-15 | $11.17 | $11.86 | 14,893 | — | — |
| 1989-02-14 | $11.39 | $12.08 | 5,352 | — | — |
| 1989-02-13 | $11.39 | $12.08 | 465 | — | — |
| 1989-02-10 | $11.17 | $11.86 | 12,798 | — | — |
| 1989-02-09 | $11.39 | $12.08 | 4,887 | — | — |
| 1989-02-08 | $11.17 | $11.86 | 7,446 | — | — |
| 1989-02-07 | $11.23 | $11.91 | 8,144 | — | — |
| 1989-02-06 | $11.17 | $11.86 | 28,855 | — | — |
| 1989-02-03 | $11.39 | $12.08 | 25,830 | — | — |
| 1989-02-02 | $11.17 | $11.86 | 92,149 | — | — |
| 1989-02-01 | $11.39 | $12.08 | 4,189 | — | — |
| 1989-01-31 | $11.23 | $11.91 | 20,710 | — | — |
| 1989-01-30 | $11.23 | $11.91 | 1,163 | — | — |
| 1989-01-27 | $11.17 | $11.86 | 1,163 | — | — |
| 1989-01-26 | $11.17 | $11.86 | 23,503 | — | — |
| 1989-01-25 | $11.17 | $11.86 | 3,490 | — | — |
| 1989-01-24 | $11.12 | $11.80 | 20,012 | — | — |
| 1989-01-23 | $10.96 | $11.63 | 2,327 | — | — |
| 1989-01-20 | $10.96 | $11.63 | 1,163 | — | — |
| 1989-01-19 | $10.96 | $11.63 | 931 | — | — |
| 1989-01-18 | $11.17 | $11.86 | 4,654 | — | — |
| 1989-01-17 | $10.96 | $11.63 | 12,566 | — | — |
| 1989-01-16 | $11.07 | $11.74 | 31,647 | — | — |
| 1989-01-13 | $11.17 | $11.86 | 5,585 | — | — |
| 1989-01-12 | $11.07 | $11.74 | 3,025 | — | — |
| 1989-01-11 | $11.07 | $11.74 | 931 | — | — |
| 1989-01-10 | $11.17 | $11.86 | 233 | — | — |
| 1989-01-09 | $11.17 | $11.86 | 1,396 | — | — |
| 1989-01-06 | $11.07 | $11.74 | 1,163 | — | — |
| 1989-01-05 | $11.39 | $12.08 | 233 | — | — |
| 1989-01-04 | $11.28 | $11.97 | 33,741 | — | — |
| 1989-01-03 | $11.82 | $12.54 | 5,352 | — | — |