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 | $9.94 | $12.59 | 364,000 | — | — |
| 1989-12-28 | $9.94 | $12.59 | 341,600 | — | — |
| 1989-12-27 | $10.19 | $12.91 | 651,200 | — | — |
| 1989-12-26 | $10.09 | $12.79 | 582,400 | — | — |
| 1989-12-22 | $9.94 | $12.59 | 226,400 | — | — |
| 1989-12-21 | $10.00 | $12.67 | 482,400 | — | — |
| 1989-12-20 | $9.81 | $12.43 | 301,200 | — | — |
| 1989-12-19 | $9.69 | $12.28 | 574,000 | — | — |
| 1989-12-18 | $9.69 | $12.28 | 738,400 | — | — |
| 1989-12-15 | $9.91 | $12.55 | 1,191,600 | — | — |
| 1989-12-14 | $9.91 | $12.55 | 383,200 | — | — |
| 1989-12-13 | $9.97 | $12.63 | 412,000 | — | — |
| 1989-12-12 | $10.06 | $12.75 | 966,400 | — | — |
| 1989-12-11 | $9.97 | $12.63 | 283,600 | — | — |
| 1989-12-08 | $9.97 | $12.63 | 1,081,200 | — | — |
| 1989-12-07 | $9.97 | $12.63 | 472,400 | — | — |
| 1989-12-06 | $10.16 | $12.87 | 416,000 | — | — |
| 1989-12-05 | $10.13 | $12.83 | 511,200 | — | — |
| 1989-12-04 | $10.19 | $12.91 | 512,800 | — | — |
| 1989-12-01 | $9.97 | $12.63 | 1,048,400 | — | — |
| 1989-11-30 | $9.88 | $12.51 | 709,200 | — | — |
| 1989-11-29 | $9.91 | $12.55 | 414,000 | — | — |
| 1989-11-28 | $9.88 | $12.51 | 354,800 | — | — |
| 1989-11-27 | $9.72 | $12.32 | 1,072,400 | — | — |
| 1989-11-24 | $9.53 | $12.08 | 444,400 | — | — |
| 1989-11-22 | $9.53 | $12.08 | 667,600 | — | — |
| 1989-11-21 | $9.53 | $12.08 | 933,200 | — | — |
| 1989-11-20 | $9.53 | $12.08 | 426,800 | — | — |
| 1989-11-17 | $9.66 | $12.24 | 644,000 | — | — |
| 1989-11-16 | $9.59 | $12.16 | 777,600 | — | — |
| 1989-11-15 | $9.47 | $12.00 | 589,600 | — | — |
| 1989-11-14 | $9.25 | $11.72 | 314,000 | — | — |
| 1989-11-13 | $9.38 | $11.88 | 598,400 | — | — |
| 1989-11-10 | $9.38 | $11.88 | 959,600 | — | — |
| 1989-11-09 | $9.41 | $11.92 | 788,400 | — | — |
| 1989-11-08 | $9.41 | $11.92 | 1,152,000 | — | — |
| 1989-11-07 | $9.28 | $11.76 | 808,400 | — | — |
| 1989-11-06 | $9.53 | $12.08 | 1,181,200 | — | — |
| 1989-11-03 | $9.75 | $12.24 | 662,400 | — | — |
| 1989-11-02 | $9.81 | $12.31 | 1,091,200 | — | — |
| 1989-11-01 | $9.91 | $12.43 | 886,400 | — | — |
| 1989-10-31 | $9.84 | $12.35 | 1,016,000 | — | — |
| 1989-10-30 | $9.69 | $12.16 | 627,200 | — | — |
| 1989-10-27 | $9.94 | $12.47 | 962,800 | — | — |
| 1989-10-26 | $9.88 | $12.39 | 716,000 | — | — |
| 1989-10-25 | $9.94 | $12.47 | 458,000 | — | — |
| 1989-10-24 | $10.06 | $12.63 | 621,600 | — | — |
| 1989-10-23 | $10.06 | $12.63 | 1,474,000 | — | — |
| 1989-10-20 | $9.97 | $12.51 | 1,117,600 | — | — |
| 1989-10-19 | $10.25 | $12.86 | 592,000 | — | — |
| 1989-10-18 | $10.34 | $12.98 | 360,000 | — | — |
| 1989-10-17 | $10.34 | $12.98 | 1,141,200 | — | — |
| 1989-10-16 | $10.06 | $12.63 | 1,891,600 | — | — |
| 1989-10-13 | $10.19 | $12.78 | 614,000 | — | — |
| 1989-10-12 | $10.78 | $13.53 | 467,200 | — | — |
| 1989-10-11 | $10.91 | $13.69 | 501,200 | — | — |
| 1989-10-10 | $10.94 | $13.73 | 435,600 | — | — |
| 1989-10-09 | $10.81 | $13.57 | 563,200 | — | — |
| 1989-10-06 | $10.66 | $13.37 | 378,400 | — | — |
| 1989-10-05 | $10.66 | $13.37 | 597,600 | — | — |
| 1989-10-04 | $10.69 | $13.41 | 474,800 | — | — |
| 1989-10-03 | $10.53 | $13.22 | 1,006,000 | — | — |
| 1989-10-02 | $10.56 | $13.25 | 673,200 | — | — |
| 1989-09-29 | $10.72 | $13.45 | 571,600 | — | — |
| 1989-09-28 | $10.75 | $13.49 | 985,200 | — | — |
| 1989-09-27 | $10.81 | $13.57 | 324,800 | — | — |
| 1989-09-26 | $10.78 | $13.53 | 555,600 | — | — |
| 1989-09-25 | $11.00 | $13.80 | 508,800 | — | — |
| 1989-09-22 | $11.03 | $13.84 | 659,200 | — | — |
| 1989-09-21 | $11.09 | $13.92 | 382,800 | — | — |
| 1989-09-20 | $11.19 | $14.04 | 361,200 | — | — |
| 1989-09-19 | $11.38 | $14.27 | 981,600 | — | — |
| 1989-09-18 | $11.16 | $14.00 | 704,400 | — | — |
| 1989-09-15 | $11.09 | $13.92 | 1,233,200 | — | — |
| 1989-09-14 | $11.06 | $13.88 | 634,400 | — | — |
| 1989-09-13 | $11.09 | $13.92 | 738,800 | — | — |
| 1989-09-12 | $11.06 | $13.88 | 318,400 | — | — |
| 1989-09-11 | $11.06 | $13.88 | 657,200 | — | — |
| 1989-09-08 | $11.03 | $13.84 | 1,006,400 | — | — |
| 1989-09-07 | $11.03 | $13.84 | 592,400 | — | — |
| 1989-09-06 | $11.13 | $13.96 | 624,400 | — | — |
| 1989-09-05 | $11.09 | $13.92 | 1,121,600 | — | — |
| 1989-09-01 | $11.13 | $13.96 | 598,400 | — | — |
| 1989-08-31 | $11.00 | $13.80 | 681,200 | — | — |
| 1989-08-30 | $10.84 | $13.61 | 717,600 | — | — |
| 1989-08-29 | $10.72 | $13.45 | 628,000 | — | — |
| 1989-08-28 | $10.75 | $13.49 | 670,000 | — | — |
| 1989-08-25 | $10.63 | $13.33 | 1,231,600 | — | — |
| 1989-08-24 | $10.69 | $13.41 | 1,604,400 | — | — |
| 1989-08-23 | $10.47 | $13.14 | 509,600 | — | — |
| 1989-08-22 | $10.44 | $13.10 | 778,400 | — | — |
| 1989-08-21 | $10.44 | $13.10 | 463,200 | — | — |
| 1989-08-18 | $10.75 | $13.49 | 351,600 | — | — |
| 1989-08-17 | $10.69 | $13.41 | 442,400 | — | — |
| 1989-08-16 | $10.84 | $13.61 | 416,000 | — | — |
| 1989-08-15 | $10.81 | $13.57 | 634,800 | — | — |
| 1989-08-14 | $10.88 | $13.65 | 956,400 | — | — |
| 1989-08-11 | $11.03 | $13.84 | 660,000 | — | — |
| 1989-08-10 | $11.19 | $14.04 | 693,600 | — | — |
| 1989-08-09 | $11.03 | $13.84 | 924,000 | — | — |
| 1989-08-08 | $11.16 | $14.00 | 761,600 | — | — |
| 1989-08-07 | $11.16 | $14.00 | 865,200 | — | — |
| 1989-08-04 | $11.13 | $13.96 | 693,600 | — | — |
| 1989-08-03 | $11.25 | $14.00 | 421,600 | — | — |
| 1989-08-02 | $11.25 | $14.00 | 1,530,400 | — | — |
| 1989-08-01 | $11.22 | $13.96 | 1,108,400 | — | — |
| 1989-07-31 | $11.19 | $13.92 | 544,000 | — | — |
| 1989-07-28 | $11.25 | $14.00 | 406,000 | — | — |
| 1989-07-27 | $11.25 | $14.00 | 381,200 | — | — |
| 1989-07-26 | $11.25 | $14.00 | 673,200 | — | — |
| 1989-07-25 | $11.22 | $13.96 | 1,398,400 | — | — |
| 1989-07-24 | $11.06 | $13.77 | 786,400 | — | — |
| 1989-07-21 | $11.06 | $13.77 | 798,800 | — | — |
| 1989-07-20 | $10.81 | $13.45 | 984,000 | — | — |
| 1989-07-19 | $11.00 | $13.69 | 282,800 | — | — |
| 1989-07-18 | $10.94 | $13.61 | 576,800 | — | — |
| 1989-07-17 | $11.06 | $13.77 | 292,000 | — | — |
| 1989-07-14 | $11.19 | $13.92 | 1,411,200 | — | — |
| 1989-07-13 | $11.06 | $13.77 | 471,200 | — | — |
| 1989-07-12 | $11.19 | $13.92 | 842,000 | — | — |
| 1989-07-11 | $11.06 | $13.77 | 1,248,400 | — | — |
| 1989-07-10 | $10.97 | $13.65 | 514,000 | — | — |
| 1989-07-07 | $10.97 | $13.65 | 616,800 | — | — |
| 1989-07-06 | $10.91 | $13.57 | 768,400 | — | — |
| 1989-07-05 | $10.91 | $13.57 | 1,040,800 | — | — |
| 1989-07-03 | $11.03 | $13.73 | 531,200 | — | — |
| 1989-06-30 | $11.03 | $13.73 | 580,400 | — | — |
| 1989-06-29 | $11.00 | $13.69 | 566,400 | — | — |
| 1989-06-28 | $11.25 | $14.00 | 1,482,400 | — | — |
| 1989-06-27 | $11.28 | $14.04 | 472,400 | — | — |
| 1989-06-26 | $11.28 | $14.04 | 408,000 | — | — |
| 1989-06-23 | $11.38 | $14.15 | 487,200 | — | — |
| 1989-06-22 | $11.47 | $14.27 | 1,332,400 | — | — |
| 1989-06-21 | $11.19 | $13.92 | 1,482,400 | — | — |
| 1989-06-20 | $11.22 | $13.96 | 528,800 | — | — |
| 1989-06-19 | $11.25 | $14.00 | 360,000 | — | — |
| 1989-06-16 | $11.19 | $13.92 | 1,280,800 | — | — |
| 1989-06-15 | $11.16 | $13.88 | 606,800 | — | — |
| 1989-06-14 | $11.19 | $13.92 | 508,400 | — | — |
| 1989-06-13 | $11.25 | $14.00 | 330,000 | — | — |
| 1989-06-12 | $11.34 | $14.12 | 237,600 | — | — |
| 1989-06-09 | $11.31 | $14.08 | 1,063,600 | — | — |
| 1989-06-08 | $11.31 | $14.08 | 530,000 | — | — |
| 1989-06-07 | $11.34 | $14.12 | 401,600 | — | — |
| 1989-06-06 | $11.41 | $14.19 | 764,000 | — | — |
| 1989-06-05 | $11.16 | $13.88 | 339,200 | — | — |
| 1989-06-02 | $11.38 | $14.15 | 1,208,400 | — | — |
| 1989-06-01 | $11.28 | $14.04 | 767,200 | — | — |
| 1989-05-31 | $11.31 | $14.08 | 453,600 | — | — |
| 1989-05-30 | $11.25 | $14.00 | 458,400 | — | — |
| 1989-05-26 | $11.31 | $14.08 | 386,800 | — | — |
| 1989-05-25 | $11.31 | $14.08 | 877,600 | — | — |
| 1989-05-24 | $11.19 | $13.92 | 611,200 | — | — |
| 1989-05-23 | $11.28 | $14.04 | 684,000 | — | — |
| 1989-05-22 | $11.44 | $14.23 | 1,262,400 | — | — |
| 1989-05-19 | $11.38 | $14.15 | 751,200 | — | — |
| 1989-05-18 | $11.31 | $14.08 | 758,400 | — | — |
| 1989-05-17 | $11.25 | $14.00 | 551,200 | — | — |
| 1989-05-16 | $11.31 | $14.08 | 770,800 | — | — |
| 1989-05-15 | $11.25 | $14.00 | 1,012,800 | — | — |
| 1989-05-12 | $11.22 | $13.96 | 732,000 | — | — |
| 1989-05-11 | $11.00 | $13.69 | 339,600 | — | — |
| 1989-05-10 | $10.97 | $13.65 | 816,000 | — | — |
| 1989-05-09 | $11.00 | $13.69 | 838,800 | — | — |
| 1989-05-08 | $11.03 | $13.73 | 387,200 | — | — |
| 1989-05-05 | $11.13 | $13.84 | 569,600 | — | — |
| 1989-05-04 | $11.16 | $13.88 | 400,400 | — | — |
| 1989-05-03 | $11.28 | $13.92 | 357,200 | — | — |
| 1989-05-02 | $11.13 | $13.73 | 401,600 | — | — |
| 1989-05-01 | $11.25 | $13.88 | 781,600 | — | — |
| 1989-04-28 | $11.09 | $13.69 | 440,800 | — | — |
| 1989-04-27 | $11.13 | $13.73 | 908,000 | — | — |
| 1989-04-26 | $10.97 | $13.53 | 312,000 | — | — |
| 1989-04-25 | $11.03 | $13.61 | 598,400 | — | — |
| 1989-04-24 | $11.09 | $13.69 | 354,000 | — | — |
| 1989-04-21 | $11.09 | $13.69 | 736,000 | — | — |
| 1989-04-20 | $11.13 | $13.73 | 456,000 | — | — |
| 1989-04-19 | $11.06 | $13.65 | 840,000 | — | — |
| 1989-04-18 | $10.97 | $13.53 | 495,600 | — | — |
| 1989-04-17 | $11.03 | $13.61 | 429,200 | — | — |
| 1989-04-14 | $11.03 | $13.61 | 516,400 | — | — |
| 1989-04-13 | $10.84 | $13.38 | 469,200 | — | — |
| 1989-04-12 | $10.84 | $13.38 | 290,400 | — | — |
| 1989-04-11 | $10.88 | $13.42 | 176,800 | — | — |
| 1989-04-10 | $10.88 | $13.42 | 469,600 | — | — |
| 1989-04-07 | $10.94 | $13.49 | 750,000 | — | — |
| 1989-04-06 | $10.97 | $13.53 | 356,000 | — | — |
| 1989-04-05 | $10.88 | $13.42 | 582,800 | — | — |
| 1989-04-04 | $10.97 | $13.53 | 383,200 | — | — |
| 1989-04-03 | $11.03 | $13.61 | 442,800 | — | — |
| 1989-03-31 | $10.91 | $13.46 | 457,600 | — | — |
| 1989-03-30 | $10.94 | $13.49 | 640,000 | — | — |
| 1989-03-29 | $10.91 | $13.46 | 556,800 | — | — |
| 1989-03-28 | $10.88 | $13.42 | 454,000 | — | — |
| 1989-03-27 | $10.81 | $13.34 | 327,600 | — | — |
| 1989-03-23 | $10.78 | $13.30 | 717,200 | — | — |
| 1989-03-22 | $10.75 | $13.26 | 417,200 | — | — |
| 1989-03-21 | $10.69 | $13.19 | 521,200 | — | — |
| 1989-03-20 | $10.72 | $13.22 | 441,200 | — | — |
| 1989-03-17 | $10.84 | $13.38 | 982,400 | — | — |
| 1989-03-16 | $11.06 | $13.65 | 522,800 | — | — |
| 1989-03-15 | $10.94 | $13.49 | 681,200 | — | — |
| 1989-03-14 | $10.97 | $13.53 | 375,600 | — | — |
| 1989-03-13 | $10.97 | $13.53 | 286,800 | — | — |
| 1989-03-10 | $11.00 | $13.57 | 508,400 | — | — |
| 1989-03-09 | $10.94 | $13.49 | 498,000 | — | — |
| 1989-03-08 | $11.06 | $13.65 | 509,200 | — | — |
| 1989-03-07 | $11.03 | $13.61 | 861,200 | — | — |
| 1989-03-06 | $10.88 | $13.42 | 680,400 | — | — |
| 1989-03-03 | $10.91 | $13.46 | 721,600 | — | — |
| 1989-03-02 | $10.81 | $13.34 | 476,400 | — | — |
| 1989-03-01 | $10.63 | $13.11 | 755,200 | — | — |
| 1989-02-28 | $10.69 | $13.19 | 826,000 | — | — |
| 1989-02-27 | $10.63 | $13.11 | 264,400 | — | — |
| 1989-02-24 | $10.63 | $13.11 | 431,200 | — | — |
| 1989-02-23 | $10.72 | $13.22 | 532,800 | — | — |
| 1989-02-22 | $10.78 | $13.30 | 686,800 | — | — |
| 1989-02-21 | $10.78 | $13.30 | 674,800 | — | — |
| 1989-02-17 | $10.81 | $13.34 | 385,200 | — | — |
| 1989-02-16 | $10.66 | $13.15 | 583,200 | — | — |
| 1989-02-15 | $10.88 | $13.42 | 535,200 | — | — |
| 1989-02-14 | $10.81 | $13.34 | 702,000 | — | — |
| 1989-02-13 | $10.84 | $13.27 | 520,000 | — | — |
| 1989-02-10 | $10.88 | $13.31 | 584,800 | — | — |
| 1989-02-09 | $11.06 | $13.54 | 886,800 | — | — |
| 1989-02-08 | $11.28 | $13.81 | 483,200 | — | — |
| 1989-02-07 | $11.25 | $13.77 | 622,800 | — | — |
| 1989-02-06 | $11.09 | $13.58 | 620,800 | — | — |
| 1989-02-03 | $11.03 | $13.50 | 568,000 | — | — |
| 1989-02-02 | $11.13 | $13.62 | 673,600 | — | — |
| 1989-02-01 | $11.16 | $13.66 | 533,200 | — | — |
| 1989-01-31 | $11.25 | $13.77 | 788,400 | — | — |
| 1989-01-30 | $11.13 | $13.62 | 499,200 | — | — |
| 1989-01-27 | $11.00 | $13.47 | 1,406,400 | — | — |
| 1989-01-26 | $10.81 | $13.24 | 924,000 | — | — |
| 1989-01-25 | $10.69 | $13.08 | 892,800 | — | — |
| 1989-01-24 | $10.63 | $13.01 | 2,128,000 | — | — |
| 1989-01-23 | $10.50 | $12.85 | 1,000,800 | — | — |
| 1989-01-20 | $10.50 | $12.85 | 1,295,200 | — | — |
| 1989-01-19 | $10.38 | $12.70 | 1,252,400 | — | — |
| 1989-01-18 | $10.53 | $12.89 | 683,200 | — | — |
| 1989-01-17 | $10.50 | $12.85 | 415,600 | — | — |
| 1989-01-16 | $10.56 | $12.93 | 385,600 | — | — |
| 1989-01-13 | $10.44 | $12.78 | 452,000 | — | — |
| 1989-01-12 | $10.50 | $12.85 | 458,800 | — | — |
| 1989-01-11 | $10.53 | $12.89 | 3,234,400 | — | — |
| 1989-01-10 | $10.53 | $12.89 | 318,800 | — | — |
| 1989-01-09 | $10.63 | $13.01 | 580,000 | — | — |
| 1989-01-06 | $10.53 | $12.89 | 926,800 | — | — |
| 1989-01-05 | $10.31 | $12.62 | 562,400 | — | — |
| 1989-01-04 | $10.34 | $12.66 | 855,600 | — | — |
| 1989-01-03 | $10.03 | $12.28 | 509,600 | — | — |