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 | $11.13 | $14.85 | 575,100 | — | — |
| 1989-12-28 | $11.13 | $14.85 | 493,600 | — | — |
| 1989-12-27 | $11.13 | $14.85 | 458,500 | — | — |
| 1989-12-26 | $11.00 | $14.68 | 250,600 | — | — |
| 1989-12-22 | $11.13 | $14.85 | 202,600 | — | — |
| 1989-12-21 | $11.50 | $15.35 | 903,700 | — | — |
| 1989-12-20 | $11.00 | $14.68 | 609,200 | — | — |
| 1989-12-19 | $10.63 | $14.18 | 546,500 | — | — |
| 1989-12-18 | $10.88 | $14.52 | 446,200 | — | — |
| 1989-12-15 | $11.25 | $15.02 | 960,700 | — | — |
| 1989-12-14 | $11.13 | $14.85 | 731,200 | — | — |
| 1989-12-13 | $10.50 | $14.02 | 616,200 | — | — |
| 1989-12-12 | $10.63 | $14.18 | 669,700 | — | — |
| 1989-12-11 | $10.38 | $13.85 | 1,907,300 | — | — |
| 1989-12-08 | $11.00 | $14.68 | 5,091,900 | — | — |
| 1989-12-07 | $10.25 | $13.68 | 9,222,100 | — | — |
| 1989-12-06 | $5.38 | $7.17 | 493,900 | — | — |
| 1989-12-05 | $5.88 | $7.84 | 737,500 | — | — |
| 1989-12-04 | $5.75 | $7.67 | 1,664,900 | — | — |
| 1989-12-01 | $5.25 | $7.01 | 452,700 | — | — |
| 1989-11-30 | $5.25 | $7.01 | 549,800 | — | — |
| 1989-11-29 | $5.25 | $7.01 | 544,800 | — | — |
| 1989-11-28 | $5.25 | $7.01 | 736,100 | — | — |
| 1989-11-27 | $5.63 | $7.51 | 662,700 | — | — |
| 1989-11-24 | $5.75 | $7.67 | 413,100 | — | — |
| 1989-11-22 | $5.75 | $7.67 | 1,300,300 | — | — |
| 1989-11-21 | $5.63 | $7.51 | 1,403,000 | — | — |
| 1989-11-20 | $6.75 | $9.01 | 445,300 | — | — |
| 1989-11-17 | $7.13 | $9.51 | 521,400 | — | — |
| 1989-11-16 | $7.38 | $9.84 | 1,219,100 | — | — |
| 1989-11-15 | $7.13 | $9.51 | 460,700 | — | — |
| 1989-11-14 | $7.63 | $10.18 | 762,700 | — | — |
| 1989-11-13 | $7.75 | $10.34 | 799,300 | — | — |
| 1989-11-10 | $7.75 | $10.34 | 2,076,100 | — | — |
| 1989-11-09 | $9.00 | $12.01 | 1,345,400 | — | — |
| 1989-11-08 | $9.75 | $13.01 | 1,785,600 | — | — |
| 1989-11-07 | $8.00 | $10.68 | 1,734,400 | — | — |
| 1989-11-06 | $8.88 | $11.85 | 304,800 | — | — |
| 1989-11-03 | $9.00 | $12.01 | 469,600 | — | — |
| 1989-11-02 | $9.13 | $12.18 | 297,300 | — | — |
| 1989-11-01 | $9.13 | $12.18 | 385,500 | — | — |
| 1989-10-31 | $9.25 | $12.35 | 300,900 | — | — |
| 1989-10-30 | $9.25 | $12.35 | 591,000 | — | — |
| 1989-10-27 | $9.00 | $12.01 | 511,900 | — | — |
| 1989-10-26 | $9.25 | $12.35 | 443,800 | — | — |
| 1989-10-25 | $9.50 | $12.68 | 596,100 | — | — |
| 1989-10-24 | $9.13 | $12.18 | 1,606,500 | — | — |
| 1989-10-23 | $9.13 | $12.18 | 2,136,000 | — | — |
| 1989-10-20 | $10.75 | $14.35 | 1,301,400 | — | — |
| 1989-10-19 | $11.38 | $15.18 | 1,800,000 | — | — |
| 1989-10-18 | $12.00 | $16.02 | 250,000 | — | — |
| 1989-10-17 | $12.63 | $16.85 | 200,900 | — | — |
| 1989-10-16 | $12.25 | $16.35 | 256,000 | — | — |
| 1989-10-13 | $12.00 | $16.02 | 327,500 | — | — |
| 1989-10-12 | $12.50 | $16.68 | 173,600 | — | — |
| 1989-10-11 | $12.38 | $16.52 | 142,000 | — | — |
| 1989-10-10 | $12.63 | $16.85 | 150,900 | — | — |
| 1989-10-09 | $12.88 | $17.19 | 101,400 | — | — |
| 1989-10-06 | $12.50 | $16.68 | 341,500 | — | — |
| 1989-10-05 | $12.25 | $16.35 | 204,400 | — | — |
| 1989-10-04 | $12.38 | $16.52 | 166,500 | — | — |
| 1989-10-03 | $12.38 | $16.52 | 243,300 | — | — |
| 1989-10-02 | $12.25 | $16.35 | 140,900 | — | — |
| 1989-09-29 | $12.25 | $16.35 | 79,400 | — | — |
| 1989-09-28 | $12.13 | $16.18 | 99,100 | — | — |
| 1989-09-27 | $12.13 | $16.18 | 262,800 | — | — |
| 1989-09-26 | $12.38 | $16.52 | 206,700 | — | — |
| 1989-09-25 | $12.25 | $16.35 | 139,800 | — | — |
| 1989-09-22 | $12.38 | $16.52 | 253,600 | — | — |
| 1989-09-21 | $12.50 | $16.68 | 113,600 | — | — |
| 1989-09-20 | $12.63 | $16.85 | 362,900 | — | — |
| 1989-09-19 | $12.75 | $17.02 | 189,000 | — | — |
| 1989-09-18 | $12.50 | $16.68 | 161,100 | — | — |
| 1989-09-15 | $12.63 | $16.85 | 278,600 | — | — |
| 1989-09-14 | $12.88 | $17.19 | 342,100 | — | — |
| 1989-09-13 | $13.00 | $17.35 | 149,600 | — | — |
| 1989-09-12 | $13.00 | $17.35 | 152,300 | — | — |
| 1989-09-11 | $13.00 | $17.35 | 168,100 | — | — |
| 1989-09-08 | $12.88 | $17.19 | 196,600 | — | — |
| 1989-09-07 | $13.00 | $17.35 | 216,500 | — | — |
| 1989-09-06 | $12.88 | $17.19 | 184,900 | — | — |
| 1989-09-05 | $12.88 | $17.19 | 238,900 | — | — |
| 1989-09-01 | $12.75 | $17.02 | 211,800 | — | — |
| 1989-08-31 | $12.75 | $17.02 | 182,600 | — | — |
| 1989-08-30 | $12.50 | $16.68 | 206,700 | — | — |
| 1989-08-29 | $12.63 | $16.85 | 205,500 | — | — |
| 1989-08-28 | $12.75 | $17.02 | 171,400 | — | — |
| 1989-08-25 | $12.75 | $17.02 | 368,400 | — | — |
| 1989-08-24 | $12.75 | $17.02 | 210,000 | — | — |
| 1989-08-23 | $12.50 | $16.68 | 301,200 | — | — |
| 1989-08-22 | $12.75 | $17.02 | 632,900 | — | — |
| 1989-08-21 | $13.50 | $18.02 | 371,900 | — | — |
| 1989-08-18 | $13.25 | $17.69 | 1,201,300 | — | — |
| 1989-08-17 | $12.75 | $17.02 | 518,600 | — | — |
| 1989-08-16 | $12.38 | $16.52 | 1,260,500 | — | — |
| 1989-08-15 | $12.13 | $16.18 | 368,400 | — | — |
| 1989-08-14 | $11.63 | $15.52 | 609,700 | — | — |
| 1989-08-11 | $12.50 | $16.68 | 246,500 | — | — |
| 1989-08-10 | $12.38 | $16.52 | 172,000 | — | — |
| 1989-08-09 | $12.13 | $16.18 | 169,200 | — | — |
| 1989-08-08 | $11.75 | $15.68 | 125,100 | — | — |
| 1989-08-07 | $11.75 | $15.68 | 134,900 | — | — |
| 1989-08-04 | $11.75 | $15.68 | 152,000 | — | — |
| 1989-08-03 | $11.75 | $15.68 | 259,000 | — | — |
| 1989-08-02 | $11.88 | $15.85 | 276,200 | — | — |
| 1989-08-01 | $11.75 | $15.68 | 364,200 | — | — |
| 1989-07-31 | $11.63 | $15.52 | 803,600 | — | — |
| 1989-07-28 | $12.00 | $16.02 | 356,200 | — | — |
| 1989-07-27 | $12.50 | $16.68 | 578,200 | — | — |
| 1989-07-26 | $12.75 | $17.02 | 423,200 | — | — |
| 1989-07-25 | $13.00 | $16.82 | 551,400 | — | — |
| 1989-07-24 | $12.75 | $16.49 | 523,900 | — | — |
| 1989-07-21 | $12.88 | $16.66 | 224,300 | — | — |
| 1989-07-20 | $12.75 | $16.49 | 529,800 | — | — |
| 1989-07-19 | $12.63 | $16.33 | 1,414,200 | — | — |
| 1989-07-18 | $12.75 | $16.49 | 380,900 | — | — |
| 1989-07-17 | $12.88 | $16.66 | 245,300 | — | — |
| 1989-07-14 | $12.75 | $16.49 | 361,200 | — | — |
| 1989-07-13 | $12.38 | $16.01 | 626,900 | — | — |
| 1989-07-12 | $12.00 | $15.52 | 190,700 | — | — |
| 1989-07-11 | $12.00 | $15.52 | 587,200 | — | — |
| 1989-07-10 | $12.13 | $15.69 | 399,500 | — | — |
| 1989-07-07 | $11.75 | $15.20 | 358,400 | — | — |
| 1989-07-06 | $11.63 | $15.04 | 506,100 | — | — |
| 1989-07-05 | $11.88 | $15.36 | 376,100 | — | — |
| 1989-07-03 | $11.63 | $15.04 | 181,800 | — | — |
| 1989-06-30 | $11.88 | $15.36 | 505,300 | — | — |
| 1989-06-29 | $11.50 | $14.88 | 301,200 | — | — |
| 1989-06-28 | $11.63 | $15.04 | 201,100 | — | — |
| 1989-06-27 | $11.88 | $15.36 | 289,700 | — | — |
| 1989-06-26 | $11.88 | $15.36 | 465,300 | — | — |
| 1989-06-23 | $11.88 | $15.36 | 293,500 | — | — |
| 1989-06-22 | $11.75 | $15.20 | 398,300 | — | — |
| 1989-06-21 | $12.13 | $15.69 | 364,400 | — | — |
| 1989-06-20 | $12.38 | $16.01 | 212,100 | — | — |
| 1989-06-19 | $12.75 | $16.49 | 184,400 | — | — |
| 1989-06-16 | $12.88 | $16.66 | 335,000 | — | — |
| 1989-06-15 | $13.00 | $16.82 | 439,700 | — | — |
| 1989-06-14 | $12.88 | $16.66 | 267,500 | — | — |
| 1989-06-13 | $13.13 | $16.98 | 309,600 | — | — |
| 1989-06-12 | $13.25 | $17.14 | 276,200 | — | — |
| 1989-06-09 | $13.75 | $17.79 | 228,700 | — | — |
| 1989-06-08 | $14.00 | $18.11 | 223,100 | — | — |
| 1989-06-07 | $14.13 | $18.27 | 370,900 | — | — |
| 1989-06-06 | $14.00 | $18.11 | 463,800 | — | — |
| 1989-06-05 | $13.38 | $17.30 | 261,900 | — | — |
| 1989-06-02 | $13.13 | $16.98 | 419,800 | — | — |
| 1989-06-01 | $12.88 | $16.66 | 136,700 | — | — |
| 1989-05-31 | $12.88 | $16.66 | 148,100 | — | — |
| 1989-05-30 | $12.88 | $16.66 | 300,000 | — | — |
| 1989-05-26 | $13.00 | $16.82 | 221,800 | — | — |
| 1989-05-25 | $12.75 | $16.49 | 253,000 | — | — |
| 1989-05-24 | $12.63 | $16.33 | 156,400 | — | — |
| 1989-05-23 | $12.88 | $16.66 | 327,900 | — | — |
| 1989-05-22 | $12.88 | $16.66 | 590,000 | — | — |
| 1989-05-19 | $13.00 | $16.82 | 658,000 | — | — |
| 1989-05-18 | $12.38 | $16.01 | 478,000 | — | — |
| 1989-05-17 | $12.13 | $15.69 | 525,800 | — | — |
| 1989-05-16 | $11.88 | $15.36 | 184,600 | — | — |
| 1989-05-15 | $12.13 | $15.69 | 213,400 | — | — |
| 1989-05-12 | $11.88 | $15.36 | 533,900 | — | — |
| 1989-05-11 | $11.63 | $15.04 | 428,300 | — | — |
| 1989-05-10 | $11.25 | $14.55 | 633,800 | — | — |
| 1989-05-09 | $11.25 | $14.55 | 550,400 | — | — |
| 1989-05-08 | $12.25 | $15.85 | 304,300 | — | — |
| 1989-05-05 | $12.63 | $16.33 | 238,800 | — | — |
| 1989-05-04 | $12.75 | $16.49 | 284,000 | — | — |
| 1989-05-03 | $12.88 | $16.66 | 284,000 | — | — |
| 1989-05-02 | $13.25 | $17.14 | 218,800 | — | — |
| 1989-05-01 | $13.38 | $17.30 | 212,600 | — | — |
| 1989-04-28 | $13.25 | $17.14 | 278,400 | — | — |
| 1989-04-27 | $13.63 | $17.63 | 312,500 | — | — |
| 1989-04-26 | $13.50 | $17.47 | 285,000 | — | — |
| 1989-04-25 | $13.50 | $17.47 | 364,000 | — | — |
| 1989-04-24 | $14.00 | $17.59 | 412,400 | — | — |
| 1989-04-21 | $13.88 | $17.44 | 206,000 | — | — |
| 1989-04-20 | $14.00 | $17.59 | 275,400 | — | — |
| 1989-04-19 | $13.88 | $17.44 | 364,300 | — | — |
| 1989-04-18 | $13.88 | $17.44 | 178,600 | — | — |
| 1989-04-17 | $14.00 | $17.59 | 187,100 | — | — |
| 1989-04-14 | $14.00 | $17.59 | 109,300 | — | — |
| 1989-04-13 | $14.00 | $17.59 | 131,400 | — | — |
| 1989-04-12 | $14.13 | $17.75 | 228,600 | — | — |
| 1989-04-11 | $14.25 | $17.91 | 177,600 | — | — |
| 1989-04-10 | $14.13 | $17.75 | 130,200 | — | — |
| 1989-04-07 | $14.00 | $17.59 | 119,100 | — | — |
| 1989-04-06 | $14.00 | $17.59 | 166,200 | — | — |
| 1989-04-05 | $14.00 | $17.59 | 194,600 | — | — |
| 1989-04-04 | $14.25 | $17.91 | 143,000 | — | — |
| 1989-04-03 | $14.13 | $17.75 | 157,800 | — | — |
| 1989-03-31 | $14.25 | $17.91 | 192,500 | — | — |
| 1989-03-30 | $14.25 | $17.91 | 302,300 | — | — |
| 1989-03-29 | $13.75 | $17.28 | 273,900 | — | — |
| 1989-03-28 | $13.63 | $17.12 | 375,400 | — | — |
| 1989-03-27 | $13.75 | $17.28 | 207,900 | — | — |
| 1989-03-23 | $13.88 | $17.44 | 110,800 | — | — |
| 1989-03-22 | $13.88 | $17.44 | 210,200 | — | — |
| 1989-03-21 | $14.00 | $17.59 | 161,500 | — | — |
| 1989-03-20 | $13.75 | $17.28 | 278,200 | — | — |
| 1989-03-17 | $14.25 | $17.91 | 133,400 | — | — |
| 1989-03-16 | $14.13 | $17.75 | 237,100 | — | — |
| 1989-03-15 | $14.00 | $17.59 | 389,700 | — | — |
| 1989-03-14 | $14.38 | $18.07 | 156,400 | — | — |
| 1989-03-13 | $14.63 | $18.38 | 113,500 | — | — |
| 1989-03-10 | $14.63 | $18.38 | 141,200 | — | — |
| 1989-03-09 | $14.75 | $18.54 | 135,000 | — | — |
| 1989-03-08 | $14.88 | $18.69 | 115,100 | — | — |
| 1989-03-07 | $15.00 | $18.85 | 157,400 | — | — |
| 1989-03-06 | $14.88 | $18.69 | 228,500 | — | — |
| 1989-03-03 | $15.00 | $18.85 | 210,100 | — | — |
| 1989-03-02 | $14.88 | $18.69 | 268,500 | — | — |
| 1989-03-01 | $15.13 | $19.01 | 214,900 | — | — |
| 1989-02-28 | $15.00 | $18.85 | 176,400 | — | — |
| 1989-02-27 | $15.25 | $19.17 | 115,500 | — | — |
| 1989-02-24 | $15.25 | $19.17 | 108,000 | — | — |
| 1989-02-23 | $15.38 | $19.32 | 175,900 | — | — |
| 1989-02-22 | $15.50 | $19.48 | 124,100 | — | — |
| 1989-02-21 | $15.75 | $19.79 | 131,500 | — | — |
| 1989-02-17 | $15.50 | $19.48 | 105,100 | — | — |
| 1989-02-16 | $15.63 | $19.64 | 73,400 | — | — |
| 1989-02-15 | $15.63 | $19.64 | 78,900 | — | — |
| 1989-02-14 | $15.50 | $19.48 | 109,100 | — | — |
| 1989-02-13 | $15.50 | $19.48 | 82,300 | — | — |
| 1989-02-10 | $15.75 | $19.79 | 79,000 | — | — |
| 1989-02-09 | $15.63 | $19.64 | 127,100 | — | — |
| 1989-02-08 | $16.00 | $20.11 | 278,300 | — | — |
| 1989-02-07 | $15.88 | $19.95 | 221,100 | — | — |
| 1989-02-06 | $15.50 | $19.48 | 111,100 | — | — |
| 1989-02-03 | $15.63 | $19.64 | 167,500 | — | — |
| 1989-02-02 | $15.63 | $19.64 | 79,300 | — | — |
| 1989-02-01 | $15.50 | $19.48 | 148,900 | — | — |
| 1989-01-31 | $15.38 | $19.32 | 150,800 | — | — |
| 1989-01-30 | $15.50 | $19.48 | 110,900 | — | — |
| 1989-01-27 | $15.75 | $19.79 | 273,800 | — | — |
| 1989-01-26 | $15.75 | $19.79 | 306,400 | — | — |
| 1989-01-25 | $16.00 | $19.61 | 3,211,000 | — | — |
| 1989-01-24 | $15.88 | $19.45 | 125,200 | — | — |
| 1989-01-23 | $15.88 | $19.45 | 146,700 | — | — |
| 1989-01-20 | $15.88 | $19.45 | 116,000 | — | — |
| 1989-01-19 | $15.88 | $19.45 | 187,500 | — | — |
| 1989-01-18 | $15.75 | $19.30 | 185,700 | — | — |
| 1989-01-17 | $15.88 | $19.45 | 276,000 | — | — |
| 1989-01-16 | $16.00 | $19.61 | 172,400 | — | — |
| 1989-01-13 | $16.13 | $19.76 | 255,900 | — | — |
| 1989-01-12 | $16.25 | $19.91 | 169,700 | — | — |
| 1989-01-11 | $16.25 | $19.91 | 213,800 | — | — |
| 1989-01-10 | $16.25 | $19.91 | 154,500 | — | — |
| 1989-01-09 | $16.25 | $19.91 | 112,500 | — | — |
| 1989-01-06 | $16.25 | $19.91 | 92,700 | — | — |
| 1989-01-05 | $16.13 | $19.76 | 213,200 | — | — |
| 1989-01-04 | $16.13 | $19.76 | 431,300 | — | — |
| 1989-01-03 | $15.88 | $19.45 | 133,900 | — | — |