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
- 1983-10-28 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 | $11.00 | $11.17 | 4,800 | — | — |
| 1989-12-28 | $10.25 | $10.41 | 19,100 | — | — |
| 1989-12-27 | $10.75 | $10.92 | 3,100 | — | — |
| 1989-12-26 | $10.00 | $10.16 | 11,000 | — | — |
| 1989-12-22 | $9.88 | $10.03 | 175,300 | — | — |
| 1989-12-21 | $9.25 | $9.39 | 27,000 | — | — |
| 1989-12-20 | $10.00 | $10.16 | 41,200 | — | — |
| 1989-12-19 | $10.25 | $10.41 | 1,100 | — | — |
| 1989-12-18 | $10.00 | $10.16 | 8,100 | — | — |
| 1989-12-15 | $10.25 | $10.41 | 2,800 | — | — |
| 1989-12-14 | $10.25 | $10.41 | 1,500 | — | — |
| 1989-12-13 | $10.50 | $10.66 | 3,400 | — | — |
| 1989-12-12 | $10.63 | $10.79 | 9,800 | — | — |
| 1989-12-11 | $10.63 | $10.79 | 31,000 | — | — |
| 1989-12-08 | $10.50 | $10.66 | 400 | — | — |
| 1989-12-07 | $10.63 | $10.79 | 17,500 | — | — |
| 1989-12-06 | $10.50 | $10.66 | 14,600 | — | — |
| 1989-12-05 | $10.75 | $10.92 | 24,600 | — | — |
| 1989-12-04 | $11.13 | $11.30 | 8,200 | — | — |
| 1989-12-01 | $11.13 | $11.30 | 21,900 | — | — |
| 1989-11-30 | $11.00 | $11.17 | 15,200 | — | — |
| 1989-11-29 | $11.00 | $11.17 | 1,400 | — | — |
| 1989-11-28 | $11.00 | $11.17 | 500 | — | — |
| 1989-11-27 | $11.00 | $11.17 | 45,100 | — | — |
| 1989-11-24 | $11.00 | $11.17 | 0 | — | — |
| 1989-11-22 | $11.00 | $11.17 | 13,200 | — | — |
| 1989-11-21 | $11.25 | $11.43 | 5,900 | — | — |
| 1989-11-20 | $11.00 | $11.17 | 4,700 | — | — |
| 1989-11-17 | $11.25 | $11.43 | 900 | — | — |
| 1989-11-16 | $11.13 | $11.26 | 583,900 | — | — |
| 1989-11-15 | $11.13 | $11.26 | 500 | — | — |
| 1989-11-14 | $11.13 | $11.26 | 2,500 | — | — |
| 1989-11-13 | $11.25 | $11.39 | 78,900 | — | — |
| 1989-11-10 | $11.25 | $11.39 | 52,500 | — | — |
| 1989-11-09 | $11.25 | $11.39 | 12,100 | — | — |
| 1989-11-08 | $11.00 | $11.13 | 6,700 | — | — |
| 1989-11-07 | $11.13 | $11.26 | 147,600 | — | — |
| 1989-11-06 | $11.13 | $11.26 | 2,600 | — | — |
| 1989-11-03 | $11.25 | $11.39 | 44,800 | — | — |
| 1989-11-02 | $11.25 | $11.39 | 48,400 | — | — |
| 1989-11-01 | $11.25 | $11.39 | 29,000 | — | — |
| 1989-10-31 | $11.25 | $11.39 | 1,900 | — | — |
| 1989-10-30 | $11.13 | $11.26 | 43,300 | — | — |
| 1989-10-27 | $11.00 | $11.13 | 43,500 | — | — |
| 1989-10-26 | $11.13 | $11.26 | 800 | — | — |
| 1989-10-25 | $11.13 | $11.26 | 2,100 | — | — |
| 1989-10-24 | $11.25 | $11.39 | 35,200 | — | — |
| 1989-10-23 | $11.25 | $11.39 | 300 | — | — |
| 1989-10-20 | $11.00 | $11.13 | 46,600 | — | — |
| 1989-10-19 | $11.13 | $11.26 | 40,200 | — | — |
| 1989-10-18 | $11.25 | $11.39 | 149,500 | — | — |
| 1989-10-17 | $10.75 | $10.88 | 4,100 | — | — |
| 1989-10-16 | $11.25 | $11.39 | 12,000 | — | — |
| 1989-10-13 | $11.50 | $11.64 | 2,800 | — | — |
| 1989-10-12 | $11.50 | $11.64 | 800 | — | — |
| 1989-10-11 | $11.50 | $11.64 | 12,700 | — | — |
| 1989-10-10 | $12.00 | $12.14 | 1,900 | — | — |
| 1989-10-09 | $12.00 | $12.14 | 1,300 | — | — |
| 1989-10-06 | $12.00 | $12.14 | 2,700 | — | — |
| 1989-10-05 | $12.00 | $12.14 | 109,300 | — | — |
| 1989-10-04 | $11.50 | $11.64 | 110,200 | — | — |
| 1989-10-03 | $11.75 | $11.89 | 1,400 | — | — |
| 1989-10-02 | $11.50 | $11.64 | 500 | — | — |
| 1989-09-29 | $11.25 | $11.39 | 128,400 | — | — |
| 1989-09-28 | $11.50 | $11.64 | 42,000 | — | — |
| 1989-09-27 | $11.25 | $11.39 | 34,000 | — | — |
| 1989-09-26 | $11.50 | $11.64 | 18,900 | — | — |
| 1989-09-25 | $12.13 | $12.27 | 10,800 | — | — |
| 1989-09-22 | $12.50 | $12.65 | 1,000 | — | — |
| 1989-09-21 | $13.00 | $13.16 | 800 | — | — |
| 1989-09-20 | $13.00 | $13.16 | 31,200 | — | — |
| 1989-09-19 | $13.00 | $13.16 | 160,700 | — | — |
| 1989-09-18 | $13.00 | $13.16 | 2,500 | — | — |
| 1989-09-15 | $13.25 | $13.41 | 14,400 | — | — |
| 1989-09-14 | $13.50 | $13.66 | 59,400 | — | — |
| 1989-09-13 | $13.00 | $13.16 | 8,800 | — | — |
| 1989-09-12 | $13.00 | $13.16 | 12,300 | — | — |
| 1989-09-11 | $13.00 | $13.16 | 50,400 | — | — |
| 1989-09-08 | $13.50 | $13.66 | 8,600 | — | — |
| 1989-09-07 | $13.00 | $13.16 | 7,900 | — | — |
| 1989-09-06 | $13.50 | $13.66 | 54,700 | — | — |
| 1989-09-05 | $14.00 | $14.17 | 1,500 | — | — |
| 1989-09-01 | $13.50 | $13.66 | 700 | — | — |
| 1989-08-31 | $14.25 | $14.42 | 13,100 | — | — |
| 1989-08-30 | $13.75 | $13.92 | 10,100 | — | — |
| 1989-08-29 | $14.25 | $14.42 | 1,600 | — | — |
| 1989-08-28 | $13.75 | $13.92 | 14,300 | — | — |
| 1989-08-25 | $13.75 | $13.92 | 200 | — | — |
| 1989-08-24 | $14.25 | $14.42 | 46,800 | — | — |
| 1989-08-23 | $14.00 | $14.17 | 22,000 | — | — |
| 1989-08-22 | $13.75 | $13.92 | 3,300 | — | — |
| 1989-08-21 | $13.75 | $13.92 | 2,400 | — | — |
| 1989-08-18 | $13.00 | $13.16 | 7,100 | — | — |
| 1989-08-17 | $13.00 | $13.16 | 150,500 | — | — |
| 1989-08-16 | $12.88 | $13.03 | 6,200 | — | — |
| 1989-08-15 | $12.88 | $13.03 | 574,600 | — | — |
| 1989-08-14 | $12.75 | $12.86 | 100,300 | — | — |
| 1989-08-11 | $12.75 | $12.86 | 58,200 | — | — |
| 1989-08-10 | $12.75 | $12.86 | 217,900 | — | — |
| 1989-08-09 | $14.50 | $14.63 | 59,000 | — | — |
| 1989-08-08 | $15.00 | $15.13 | 5,400 | — | — |
| 1989-08-07 | $14.50 | $14.63 | 18,600 | — | — |
| 1989-08-04 | $15.25 | $15.38 | 1,500 | — | — |
| 1989-08-03 | $15.00 | $15.13 | 29,300 | — | — |
| 1989-08-02 | $15.50 | $15.64 | 41,500 | — | — |
| 1989-08-01 | $15.00 | $15.13 | 18,400 | — | — |
| 1989-07-31 | $15.00 | $15.13 | 1,000 | — | — |
| 1989-07-28 | $15.00 | $15.13 | 18,500 | — | — |
| 1989-07-27 | $15.25 | $15.38 | 1,900 | — | — |
| 1989-07-26 | $15.50 | $15.64 | 2,200 | — | — |
| 1989-07-25 | $15.75 | $15.89 | 68,700 | — | — |
| 1989-07-24 | $15.25 | $15.38 | 200 | — | — |
| 1989-07-21 | $15.25 | $15.38 | 1,600 | — | — |
| 1989-07-20 | $15.75 | $15.89 | 59,200 | — | — |
| 1989-07-19 | $15.25 | $15.38 | 700 | — | — |
| 1989-07-18 | $15.25 | $15.38 | 2,900 | — | — |
| 1989-07-17 | $15.75 | $15.89 | 82,400 | — | — |
| 1989-07-14 | $15.25 | $15.38 | 9,500 | — | — |
| 1989-07-13 | $15.50 | $15.64 | 1,300 | — | — |
| 1989-07-12 | $15.00 | $15.13 | 900 | — | — |
| 1989-07-11 | $15.75 | $15.89 | 76,200 | — | — |
| 1989-07-10 | $15.75 | $15.89 | 500 | — | — |
| 1989-07-07 | $15.25 | $15.38 | 23,700 | — | — |
| 1989-07-06 | $15.00 | $15.13 | 2,400 | — | — |
| 1989-07-05 | $15.00 | $15.13 | 0 | — | — |
| 1989-07-03 | $15.00 | $15.13 | 6,000 | — | — |
| 1989-06-30 | $15.25 | $15.38 | 11,400 | — | — |
| 1989-06-29 | $15.50 | $15.64 | 15,200 | — | — |
| 1989-06-28 | $16.25 | $16.39 | 113,000 | — | — |
| 1989-06-27 | $16.25 | $16.39 | 9,700 | — | — |
| 1989-06-26 | $16.25 | $16.39 | 700 | — | — |
| 1989-06-23 | $16.25 | $16.39 | 5,000 | — | — |
| 1989-06-22 | $16.25 | $16.39 | 90,500 | — | — |
| 1989-06-21 | $16.75 | $16.90 | 34,200 | — | — |
| 1989-06-20 | $16.50 | $16.65 | 20,600 | — | — |
| 1989-06-19 | $16.25 | $16.39 | 11,500 | — | — |
| 1989-06-16 | $16.25 | $16.39 | 900 | — | — |
| 1989-06-15 | $16.50 | $16.65 | 168,400 | — | — |
| 1989-06-14 | $16.25 | $16.39 | 87,100 | — | — |
| 1989-06-13 | $16.75 | $16.90 | 161,600 | — | — |
| 1989-06-12 | $16.25 | $16.39 | 2,200 | — | — |
| 1989-06-09 | $16.25 | $16.39 | 1,300 | — | — |
| 1989-06-08 | $16.50 | $16.65 | 99,500 | — | — |
| 1989-06-07 | $16.75 | $16.90 | 29,600 | — | — |
| 1989-06-06 | $16.50 | $16.65 | 58,700 | — | — |
| 1989-06-05 | $16.50 | $16.65 | 12,900 | — | — |
| 1989-06-02 | $16.00 | $16.14 | 4,200 | — | — |
| 1989-06-01 | $16.50 | $16.65 | 700 | — | — |
| 1989-05-31 | $16.50 | $16.65 | 1,600 | — | — |
| 1989-05-30 | $16.00 | $16.14 | 600 | — | — |
| 1989-05-26 | $16.50 | $16.65 | 86,400 | — | — |
| 1989-05-25 | $16.75 | $16.90 | 109,400 | — | — |
| 1989-05-24 | $17.00 | $17.15 | 79,100 | — | — |
| 1989-05-23 | $16.75 | $16.86 | 11,400 | — | — |
| 1989-05-22 | $16.75 | $16.86 | 119,600 | — | — |
| 1989-05-19 | $16.75 | $16.86 | 400 | — | — |
| 1989-05-18 | $16.88 | $16.98 | 102,000 | — | — |
| 1989-05-17 | $16.75 | $16.86 | 300 | — | — |
| 1989-05-16 | $16.75 | $16.86 | 13,900 | — | — |
| 1989-05-15 | $17.13 | $17.24 | 36,100 | — | — |
| 1989-05-12 | $17.25 | $17.36 | 1,900 | — | — |
| 1989-05-11 | $16.75 | $16.86 | 10,100 | — | — |
| 1989-05-10 | $17.00 | $17.11 | 2,300 | — | — |
| 1989-05-09 | $17.00 | $17.11 | 1,400 | — | — |
| 1989-05-08 | $17.50 | $17.61 | 300 | — | — |
| 1989-05-05 | $17.75 | $17.86 | 1,900 | — | — |
| 1989-05-04 | $17.75 | $17.86 | 25,200 | — | — |
| 1989-05-03 | $17.13 | $17.24 | 9,400 | — | — |
| 1989-05-02 | $17.75 | $17.86 | 2,100 | — | — |
| 1989-05-01 | $17.00 | $17.11 | 1,000 | — | — |
| 1989-04-28 | $17.00 | $17.11 | 100 | — | — |
| 1989-04-27 | $17.38 | $17.49 | 62,800 | — | — |
| 1989-04-26 | $17.00 | $17.11 | 7,000 | — | — |
| 1989-04-25 | $17.00 | $17.11 | 20,600 | — | — |
| 1989-04-24 | $17.00 | $17.11 | 46,400 | — | — |
| 1989-04-21 | $17.00 | $17.11 | 1,100 | — | — |
| 1989-04-20 | $17.00 | $17.11 | 2,200 | — | — |
| 1989-04-19 | $17.00 | $17.11 | 800 | — | — |
| 1989-04-18 | $17.00 | $17.11 | 1,400 | — | — |
| 1989-04-17 | $17.75 | $17.86 | 2,800 | — | — |
| 1989-04-14 | $17.00 | $17.11 | 1,700 | — | — |
| 1989-04-13 | $17.75 | $17.86 | 1,100 | — | — |
| 1989-04-12 | $17.25 | $17.36 | 4,000 | — | — |
| 1989-04-11 | $17.25 | $17.36 | 1,300 | — | — |
| 1989-04-10 | $17.25 | $17.36 | 400 | — | — |
| 1989-04-07 | $17.25 | $17.36 | 900 | — | — |
| 1989-04-06 | $17.25 | $17.36 | 1,500 | — | — |
| 1989-04-05 | $17.25 | $17.36 | 0 | — | — |
| 1989-04-04 | $17.25 | $17.36 | 100 | — | — |
| 1989-04-03 | $17.25 | $17.36 | 100 | — | — |
| 1989-03-31 | $17.75 | $17.86 | 800 | — | — |
| 1989-03-30 | $17.25 | $17.36 | 2,200 | — | — |
| 1989-03-29 | $17.38 | $17.49 | 17,200 | — | — |
| 1989-03-28 | $17.75 | $17.86 | 33,300 | — | — |
| 1989-03-27 | $16.75 | $16.86 | 100 | — | — |
| 1989-03-23 | $17.50 | $17.61 | 11,000 | — | — |
| 1989-03-22 | $17.25 | $17.36 | 200 | — | — |
| 1989-03-21 | $16.75 | $16.86 | 18,800 | — | — |
| 1989-03-20 | $17.00 | $17.11 | 14,900 | — | — |
| 1989-03-17 | $17.25 | $17.36 | 100 | — | — |
| 1989-03-16 | $17.25 | $17.36 | 1,600 | — | — |
| 1989-03-15 | $18.00 | $18.12 | 1,900 | — | — |
| 1989-03-14 | $17.75 | $17.86 | 800 | — | — |
| 1989-03-13 | $17.75 | $17.86 | 9,600 | — | — |
| 1989-03-10 | $18.00 | $18.12 | 55,200 | — | — |
| 1989-03-09 | $19.25 | $19.37 | 0 | — | — |
| 1989-03-08 | $19.25 | $19.37 | 5,400 | — | — |
| 1989-03-07 | $19.50 | $19.63 | 2,800 | — | — |
| 1989-03-06 | $19.50 | $19.63 | 14,700 | — | — |
| 1989-03-03 | $19.50 | $19.63 | 16,400 | — | — |
| 1989-03-02 | $19.00 | $19.12 | 300 | — | — |
| 1989-03-01 | $19.00 | $19.12 | 1,300 | — | — |
| 1989-02-28 | $19.25 | $19.37 | 189,500 | — | — |
| 1989-02-27 | $19.00 | $19.12 | 173,600 | — | — |
| 1989-02-24 | $19.00 | $19.12 | 3,500 | — | — |
| 1989-02-23 | $19.50 | $19.63 | 3,600 | — | — |
| 1989-02-22 | $19.00 | $19.12 | 3,700 | — | — |
| 1989-02-21 | $19.25 | $19.37 | 31,000 | — | — |
| 1989-02-17 | $19.50 | $19.63 | 37,200 | — | — |
| 1989-02-16 | $19.00 | $19.12 | 5,600 | — | — |
| 1989-02-15 | $19.00 | $19.12 | 500 | — | — |
| 1989-02-14 | $19.00 | $19.08 | 2,700 | — | — |
| 1989-02-13 | $19.00 | $19.08 | 21,200 | — | — |
| 1989-02-10 | $19.00 | $19.08 | 3,500 | — | — |
| 1989-02-09 | $19.25 | $19.33 | 5,800 | — | — |
| 1989-02-08 | $19.00 | $19.08 | 1,400 | — | — |
| 1989-02-07 | $19.00 | $19.08 | 800 | — | — |
| 1989-02-06 | $19.00 | $19.08 | 2,600 | — | — |
| 1989-02-03 | $19.50 | $19.58 | 300 | — | — |
| 1989-02-02 | $19.50 | $19.58 | 14,500 | — | — |
| 1989-02-01 | $19.38 | $19.46 | 8,600 | — | — |
| 1989-01-31 | $19.00 | $19.08 | 300 | — | — |
| 1989-01-30 | $19.00 | $19.08 | 200 | — | — |
| 1989-01-27 | $19.00 | $19.08 | 2,700 | — | — |
| 1989-01-26 | $19.25 | $19.33 | 108,800 | — | — |
| 1989-01-25 | $19.00 | $19.08 | 500 | — | — |
| 1989-01-24 | $19.00 | $19.08 | 6,600 | — | — |
| 1989-01-23 | $19.25 | $19.33 | 100 | — | — |
| 1989-01-20 | $19.00 | $19.08 | 2,200 | — | — |
| 1989-01-19 | $19.00 | $19.08 | 4,600 | — | — |
| 1989-01-18 | $19.50 | $19.58 | 5,800 | — | — |
| 1989-01-17 | $19.00 | $19.08 | 3,400 | — | — |
| 1989-01-16 | $19.00 | $19.08 | 1,500 | — | — |
| 1989-01-13 | $19.00 | $19.08 | 1,300 | — | — |
| 1989-01-12 | $19.50 | $19.58 | 7,100 | — | — |
| 1989-01-11 | $19.38 | $19.46 | 1,300 | — | — |
| 1989-01-10 | $19.00 | $19.08 | 1,000 | — | — |
| 1989-01-09 | $19.00 | $19.08 | 300 | — | — |
| 1989-01-06 | $19.00 | $19.08 | 3,600 | — | — |
| 1989-01-05 | $19.63 | $19.71 | 149,000 | — | — |
| 1989-01-04 | $19.00 | $19.08 | 13,600 | — | — |
| 1989-01-03 | $19.13 | $19.21 | 33,400 | — | — |