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
- 1989-02-17 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 | $9.50 | $9.93 | 52,300 | — | — |
| 1989-12-28 | $9.50 | $9.93 | 107,500 | — | — |
| 1989-12-27 | $9.38 | $9.79 | 31,800 | — | — |
| 1989-12-26 | $9.50 | $9.93 | 21,400 | — | — |
| 1989-12-22 | $9.50 | $9.93 | 23,900 | — | — |
| 1989-12-21 | $9.50 | $9.93 | 80,200 | — | — |
| 1989-12-20 | $9.63 | $10.06 | 21,700 | — | — |
| 1989-12-19 | $9.50 | $9.93 | 63,200 | — | — |
| 1989-12-18 | $9.38 | $9.79 | 74,100 | — | — |
| 1989-12-15 | $9.50 | $9.93 | 55,600 | — | — |
| 1989-12-14 | $9.63 | $10.06 | 53,600 | — | — |
| 1989-12-13 | $9.75 | $10.10 | 36,400 | — | — |
| 1989-12-12 | $9.75 | $10.10 | 59,100 | — | — |
| 1989-12-11 | $9.63 | $9.97 | 28,600 | — | — |
| 1989-12-08 | $9.75 | $10.10 | 23,800 | — | — |
| 1989-12-07 | $9.63 | $9.97 | 42,000 | — | — |
| 1989-12-06 | $9.63 | $9.97 | 48,400 | — | — |
| 1989-12-05 | $9.75 | $10.10 | 37,200 | — | — |
| 1989-12-04 | $9.75 | $10.10 | 21,200 | — | — |
| 1989-12-01 | $9.63 | $9.97 | 54,400 | — | — |
| 1989-11-30 | $9.75 | $10.10 | 36,300 | — | — |
| 1989-11-29 | $9.75 | $10.10 | 42,700 | — | — |
| 1989-11-28 | $9.75 | $10.10 | 33,700 | — | — |
| 1989-11-27 | $9.63 | $9.97 | 33,900 | — | — |
| 1989-11-24 | $9.63 | $9.97 | 13,000 | — | — |
| 1989-11-22 | $9.63 | $9.97 | 20,000 | — | — |
| 1989-11-21 | $9.50 | $9.84 | 45,600 | — | — |
| 1989-11-20 | $9.63 | $9.97 | 23,300 | — | — |
| 1989-11-17 | $9.63 | $9.97 | 24,400 | — | — |
| 1989-11-16 | $9.50 | $9.84 | 35,900 | — | — |
| 1989-11-15 | $9.38 | $9.71 | 30,100 | — | — |
| 1989-11-14 | $9.50 | $9.84 | 73,300 | — | — |
| 1989-11-13 | $9.63 | $9.90 | 30,200 | — | — |
| 1989-11-10 | $9.63 | $9.90 | 31,400 | — | — |
| 1989-11-09 | $9.50 | $9.77 | 48,000 | — | — |
| 1989-11-08 | $9.50 | $9.77 | 35,000 | — | — |
| 1989-11-07 | $9.63 | $9.90 | 36,600 | — | — |
| 1989-11-06 | $9.63 | $9.90 | 48,700 | — | — |
| 1989-11-03 | $9.75 | $10.03 | 40,300 | — | — |
| 1989-11-02 | $9.63 | $9.90 | 30,600 | — | — |
| 1989-11-01 | $9.63 | $9.90 | 118,900 | — | — |
| 1989-10-31 | $9.50 | $9.77 | 31,700 | — | — |
| 1989-10-30 | $9.63 | $9.90 | 24,100 | — | — |
| 1989-10-27 | $9.63 | $9.90 | 29,300 | — | — |
| 1989-10-26 | $9.63 | $9.90 | 48,800 | — | — |
| 1989-10-25 | $9.75 | $10.03 | 20,400 | — | — |
| 1989-10-24 | $9.63 | $9.90 | 35,100 | — | — |
| 1989-10-23 | $9.75 | $10.03 | 17,500 | — | — |
| 1989-10-20 | $9.75 | $10.03 | 23,400 | — | — |
| 1989-10-19 | $9.63 | $9.90 | 18,300 | — | — |
| 1989-10-18 | $9.50 | $9.77 | 27,000 | — | — |
| 1989-10-17 | $9.50 | $9.77 | 57,600 | — | — |
| 1989-10-16 | $9.75 | $10.03 | 50,100 | — | — |
| 1989-10-13 | $9.63 | $9.84 | 12,700 | — | — |
| 1989-10-12 | $9.63 | $9.84 | 60,300 | — | — |
| 1989-10-11 | $9.75 | $9.97 | 20,100 | — | — |
| 1989-10-10 | $9.88 | $10.09 | 49,900 | — | — |
| 1989-10-09 | $9.75 | $9.97 | 44,700 | — | — |
| 1989-10-06 | $9.75 | $9.97 | 15,500 | — | — |
| 1989-10-05 | $9.88 | $10.09 | 29,100 | — | — |
| 1989-10-04 | $9.75 | $9.97 | 42,800 | — | — |
| 1989-10-03 | $9.88 | $10.09 | 30,100 | — | — |
| 1989-10-02 | $9.63 | $9.84 | 20,900 | — | — |
| 1989-09-29 | $9.75 | $9.97 | 24,500 | — | — |
| 1989-09-28 | $9.63 | $9.84 | 17,400 | — | — |
| 1989-09-27 | $9.75 | $9.97 | 29,700 | — | — |
| 1989-09-26 | $9.63 | $9.84 | 13,900 | — | — |
| 1989-09-25 | $9.75 | $9.97 | 19,900 | — | — |
| 1989-09-22 | $9.63 | $9.84 | 35,100 | — | — |
| 1989-09-21 | $9.63 | $9.84 | 50,700 | — | — |
| 1989-09-20 | $9.63 | $9.84 | 46,900 | — | — |
| 1989-09-19 | $9.88 | $10.09 | 28,700 | — | — |
| 1989-09-18 | $9.75 | $9.97 | 40,600 | — | — |
| 1989-09-15 | $9.75 | $9.97 | 36,000 | — | — |
| 1989-09-14 | $9.75 | $9.97 | 51,200 | — | — |
| 1989-09-13 | $9.88 | $10.03 | 38,000 | — | — |
| 1989-09-12 | $9.88 | $10.03 | 27,100 | — | — |
| 1989-09-11 | $9.75 | $9.90 | 40,400 | — | — |
| 1989-09-08 | $9.75 | $9.90 | 28,600 | — | — |
| 1989-09-07 | $9.75 | $9.90 | 31,800 | — | — |
| 1989-09-06 | $9.88 | $10.03 | 20,700 | — | — |
| 1989-09-05 | $9.88 | $10.03 | 41,800 | — | — |
| 1989-09-01 | $10.00 | $10.16 | 20,500 | — | — |
| 1989-08-31 | $9.88 | $10.03 | 34,600 | — | — |
| 1989-08-30 | $10.00 | $10.16 | 38,400 | — | — |
| 1989-08-29 | $10.00 | $10.16 | 47,700 | — | — |
| 1989-08-28 | $9.88 | $10.03 | 23,500 | — | — |
| 1989-08-25 | $9.88 | $10.03 | 46,400 | — | — |
| 1989-08-24 | $9.88 | $10.03 | 18,200 | — | — |
| 1989-08-23 | $9.75 | $9.90 | 34,700 | — | — |
| 1989-08-22 | $9.88 | $10.03 | 43,300 | — | — |
| 1989-08-21 | $9.75 | $9.90 | 49,900 | — | — |
| 1989-08-18 | $9.88 | $10.03 | 73,000 | — | — |
| 1989-08-17 | $9.88 | $10.03 | 32,900 | — | — |
| 1989-08-16 | $10.00 | $10.16 | 46,200 | — | — |
| 1989-08-15 | $10.00 | $10.16 | 58,300 | — | — |
| 1989-08-14 | $9.88 | $9.97 | 41,000 | — | — |
| 1989-08-11 | $10.00 | $10.09 | 36,800 | — | — |
| 1989-08-10 | $10.00 | $10.09 | 22,800 | — | — |
| 1989-08-09 | $10.00 | $10.09 | 58,100 | — | — |
| 1989-08-08 | $9.88 | $9.97 | 37,600 | — | — |
| 1989-08-07 | $10.00 | $10.09 | 47,900 | — | — |
| 1989-08-04 | $10.00 | $10.09 | 40,300 | — | — |
| 1989-08-03 | $10.00 | $10.09 | 48,600 | — | — |
| 1989-08-02 | $9.88 | $9.97 | 32,200 | — | — |
| 1989-08-01 | $10.00 | $10.09 | 36,200 | — | — |
| 1989-07-31 | $9.88 | $9.97 | 30,100 | — | — |
| 1989-07-28 | $9.88 | $9.97 | 26,200 | — | — |
| 1989-07-27 | $10.00 | $10.09 | 19,600 | — | — |
| 1989-07-26 | $9.88 | $9.97 | 30,200 | — | — |
| 1989-07-25 | $10.00 | $10.09 | 28,700 | — | — |
| 1989-07-24 | $9.75 | $9.84 | 40,900 | — | — |
| 1989-07-21 | $9.88 | $9.97 | 35,700 | — | — |
| 1989-07-20 | $9.88 | $9.97 | 36,000 | — | — |
| 1989-07-19 | $9.75 | $9.84 | 43,600 | — | — |
| 1989-07-18 | $9.88 | $9.97 | 63,600 | — | — |
| 1989-07-17 | $9.88 | $9.97 | 55,200 | — | — |
| 1989-07-14 | $9.88 | $9.90 | 50,900 | — | — |
| 1989-07-13 | $10.00 | $10.03 | 71,800 | — | — |
| 1989-07-12 | $10.00 | $10.03 | 44,600 | — | — |
| 1989-07-11 | $10.00 | $10.03 | 32,800 | — | — |
| 1989-07-10 | $9.88 | $9.90 | 73,600 | — | — |
| 1989-07-07 | $10.00 | $10.03 | 57,100 | — | — |
| 1989-07-06 | $9.88 | $9.90 | 32,600 | — | — |
| 1989-07-05 | $9.75 | $9.78 | 56,400 | — | — |
| 1989-07-03 | $9.88 | $9.90 | 10,400 | — | — |
| 1989-06-30 | $9.75 | $9.78 | 24,800 | — | — |
| 1989-06-29 | $9.63 | $9.65 | 33,000 | — | — |
| 1989-06-28 | $9.88 | $9.90 | 23,700 | — | — |
| 1989-06-27 | $9.75 | $9.78 | 24,500 | — | — |
| 1989-06-26 | $9.75 | $9.78 | 37,400 | — | — |
| 1989-06-23 | $9.75 | $9.78 | 36,300 | — | — |
| 1989-06-22 | $9.75 | $9.78 | 40,200 | — | — |
| 1989-06-21 | $9.63 | $9.65 | 125,600 | — | — |
| 1989-06-20 | $9.88 | $9.90 | 24,000 | — | — |
| 1989-06-19 | $9.88 | $9.90 | 19,000 | — | — |
| 1989-06-16 | $9.88 | $9.90 | 46,100 | — | — |
| 1989-06-15 | $9.88 | $9.90 | 35,900 | — | — |
| 1989-06-14 | $9.88 | $9.90 | 47,500 | — | — |
| 1989-06-13 | $9.88 | $9.90 | 47,400 | — | — |
| 1989-06-12 | $10.00 | $10.03 | 66,800 | — | — |
| 1989-06-09 | $9.88 | $9.90 | 57,700 | — | — |
| 1989-06-08 | $10.00 | $10.03 | 40,400 | — | — |
| 1989-06-07 | $10.00 | $10.03 | 68,800 | — | — |
| 1989-06-06 | $9.88 | $9.90 | 27,100 | — | — |
| 1989-06-05 | $9.88 | $9.90 | 45,900 | — | — |
| 1989-06-02 | $9.75 | $9.78 | 40,600 | — | — |
| 1989-06-01 | $9.88 | $9.90 | 36,700 | — | — |
| 1989-05-31 | $9.88 | $9.90 | 26,800 | — | — |
| 1989-05-30 | $9.88 | $9.90 | 71,100 | — | — |
| 1989-05-26 | $10.00 | $10.03 | 36,000 | — | — |
| 1989-05-25 | $9.75 | $9.78 | 25,600 | — | — |
| 1989-05-24 | $9.75 | $9.78 | 31,200 | — | — |
| 1989-05-23 | $9.75 | $9.78 | 42,000 | — | — |
| 1989-05-22 | $9.63 | $9.65 | 53,300 | — | — |
| 1989-05-19 | $9.75 | $9.78 | 62,100 | — | — |
| 1989-05-18 | $9.63 | $9.65 | 36,600 | — | — |
| 1989-05-17 | $9.63 | $9.65 | 47,700 | — | — |
| 1989-05-16 | $9.63 | $9.65 | 79,300 | — | — |
| 1989-05-15 | $9.75 | $9.78 | 33,100 | — | — |
| 1989-05-12 | $9.75 | $9.78 | 33,300 | — | — |
| 1989-05-11 | $9.75 | $9.78 | 25,200 | — | — |
| 1989-05-10 | $9.63 | $9.65 | 27,700 | — | — |
| 1989-05-09 | $9.75 | $9.78 | 40,700 | — | — |
| 1989-05-08 | $9.75 | $9.78 | 40,400 | — | — |
| 1989-05-05 | $9.63 | $9.65 | 43,700 | — | — |
| 1989-05-04 | $9.63 | $9.65 | 21,700 | — | — |
| 1989-05-03 | $9.75 | $9.78 | 23,500 | — | — |
| 1989-05-02 | $9.63 | $9.65 | 21,800 | — | — |
| 1989-05-01 | $9.63 | $9.65 | 28,000 | — | — |
| 1989-04-28 | $9.75 | $9.78 | 21,700 | — | — |
| 1989-04-27 | $9.63 | $9.65 | 30,200 | — | — |
| 1989-04-26 | $9.75 | $9.78 | 34,300 | — | — |
| 1989-04-25 | $9.63 | $9.65 | 38,500 | — | — |
| 1989-04-24 | $9.50 | $9.53 | 69,400 | — | — |
| 1989-04-21 | $9.38 | $9.40 | 46,900 | — | — |
| 1989-04-20 | $9.63 | $9.65 | 29,700 | — | — |
| 1989-04-19 | $9.88 | $9.90 | 116,800 | — | — |
| 1989-04-18 | $10.13 | $10.16 | 176,900 | — | — |
| 1989-04-17 | $10.13 | $10.16 | 141,400 | — | — |
| 1989-04-14 | $10.00 | $10.03 | 185,300 | — | — |
| 1989-04-13 | $10.00 | $10.00 | 184,600 | — | — |
| 1989-04-12 | $10.13 | $10.13 | 129,500 | — | — |
| 1989-04-11 | $10.00 | $10.00 | 99,500 | — | — |
| 1989-04-10 | $10.13 | $10.13 | 100,800 | — | — |
| 1989-04-07 | $10.00 | $10.00 | 79,000 | — | — |
| 1989-04-06 | $9.88 | $9.87 | 140,300 | — | — |
| 1989-04-05 | $10.00 | $10.00 | 111,900 | — | — |
| 1989-04-04 | $9.88 | $9.87 | 93,800 | — | — |
| 1989-04-03 | $9.88 | $9.87 | 94,300 | — | — |
| 1989-03-31 | $9.75 | $9.75 | 42,300 | — | — |
| 1989-03-30 | $9.75 | $9.75 | 92,900 | — | — |
| 1989-03-29 | $9.75 | $9.75 | 79,300 | — | — |
| 1989-03-28 | $9.75 | $9.75 | 63,500 | — | — |
| 1989-03-27 | $9.75 | $9.75 | 83,500 | — | — |
| 1989-03-23 | $9.75 | $9.75 | 131,100 | — | — |
| 1989-03-22 | $9.75 | $9.75 | 109,400 | — | — |
| 1989-03-21 | $9.88 | $9.87 | 92,300 | — | — |
| 1989-03-20 | $9.88 | $9.87 | 115,800 | — | — |
| 1989-03-17 | $9.88 | $9.87 | 45,100 | — | — |
| 1989-03-16 | $9.88 | $9.87 | 156,800 | — | — |
| 1989-03-15 | $9.88 | $9.87 | 120,300 | — | — |
| 1989-03-14 | $9.88 | $9.87 | 68,300 | — | — |
| 1989-03-13 | $9.88 | $9.87 | 207,600 | — | — |
| 1989-03-10 | $9.88 | $9.87 | 800,100 | — | — |
| 1989-03-09 | $9.88 | $9.87 | 48,400 | — | — |
| 1989-03-08 | $9.88 | $9.87 | 36,200 | — | — |
| 1989-03-07 | $9.88 | $9.87 | 536,900 | — | — |
| 1989-03-06 | $10.00 | $10.00 | 83,700 | — | — |
| 1989-03-03 | $10.00 | $10.00 | 68,000 | — | — |
| 1989-03-02 | $10.00 | $10.00 | 60,000 | — | — |
| 1989-03-01 | $10.00 | $10.00 | 48,000 | — | — |
| 1989-02-28 | $10.00 | $10.00 | 40,000 | — | — |
| 1989-02-27 | $10.00 | $10.00 | 78,600 | — | — |
| 1989-02-24 | $10.00 | $10.00 | 66,000 | — | — |
| 1989-02-23 | $10.00 | $10.00 | 13,400 | — | — |
| 1989-02-22 | $10.00 | $10.00 | 69,400 | — | — |
| 1989-02-21 | $10.00 | $10.00 | 41,700 | — | — |
| 1989-02-17 | $10.00 | $10.00 | 708,200 | — | — |