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 | $11.94 | $13.00 | 64,400 | — | — |
| 1989-12-28 | $11.88 | $12.93 | 20,200 | — | — |
| 1989-12-27 | $11.81 | $12.87 | 3,800 | — | — |
| 1989-12-26 | $11.88 | $12.93 | 23,600 | — | — |
| 1989-12-22 | $11.88 | $12.93 | 99,000 | — | — |
| 1989-12-21 | $11.69 | $12.73 | 75,800 | — | — |
| 1989-12-20 | $11.94 | $13.00 | 68,800 | — | — |
| 1989-12-19 | $12.00 | $13.07 | 66,000 | — | — |
| 1989-12-18 | $12.25 | $13.34 | 52,600 | — | — |
| 1989-12-15 | $12.31 | $13.41 | 32,400 | — | — |
| 1989-12-14 | $12.38 | $13.48 | 51,200 | — | — |
| 1989-12-13 | $12.31 | $13.41 | 113,200 | — | — |
| 1989-12-12 | $12.25 | $13.34 | 24,000 | — | — |
| 1989-12-11 | $12.38 | $13.48 | 22,600 | — | — |
| 1989-12-08 | $12.38 | $13.48 | 65,200 | — | — |
| 1989-12-07 | $12.31 | $13.41 | 44,400 | — | — |
| 1989-12-06 | $12.50 | $13.62 | 7,800 | — | — |
| 1989-12-05 | $12.50 | $13.62 | 29,200 | — | — |
| 1989-12-04 | $12.50 | $13.62 | 25,000 | — | — |
| 1989-12-01 | $12.50 | $13.62 | 94,400 | — | — |
| 1989-11-30 | $12.44 | $13.55 | 95,200 | — | — |
| 1989-11-29 | $12.56 | $13.68 | 106,600 | — | — |
| 1989-11-28 | $12.44 | $13.55 | 126,200 | — | — |
| 1989-11-27 | $12.50 | $13.62 | 69,600 | — | — |
| 1989-11-24 | $12.38 | $13.48 | 63,800 | — | — |
| 1989-11-22 | $12.38 | $13.48 | 16,200 | — | — |
| 1989-11-21 | $12.44 | $13.55 | 44,000 | — | — |
| 1989-11-20 | $12.50 | $13.62 | 81,000 | — | — |
| 1989-11-17 | $12.50 | $13.62 | 84,600 | — | — |
| 1989-11-16 | $12.50 | $13.62 | 70,600 | — | — |
| 1989-11-15 | $12.56 | $13.68 | 53,200 | — | — |
| 1989-11-14 | $12.63 | $13.75 | 383,800 | — | — |
| 1989-11-13 | $12.44 | $13.55 | 79,000 | — | — |
| 1989-11-10 | $12.13 | $13.21 | 211,400 | — | — |
| 1989-11-09 | $12.13 | $13.21 | 128,000 | — | — |
| 1989-11-08 | $12.25 | $13.34 | 278,400 | — | — |
| 1989-11-07 | $12.00 | $13.07 | 246,600 | — | — |
| 1989-11-06 | $11.88 | $12.93 | 158,000 | — | — |
| 1989-11-03 | $12.19 | $13.28 | 105,600 | — | — |
| 1989-11-02 | $12.31 | $13.41 | 232,000 | — | — |
| 1989-11-01 | $12.63 | $13.75 | 259,200 | — | — |
| 1989-10-31 | $12.56 | $13.68 | 381,200 | — | — |
| 1989-10-30 | $12.44 | $13.55 | 293,600 | — | — |
| 1989-10-27 | $12.31 | $13.41 | 188,400 | — | — |
| 1989-10-26 | $12.44 | $13.55 | 240,200 | — | — |
| 1989-10-25 | $12.38 | $13.48 | 415,200 | — | — |
| 1989-10-24 | $12.38 | $13.48 | 260,600 | — | — |
| 1989-10-23 | $12.63 | $13.75 | 66,000 | — | — |
| 1989-10-20 | $12.81 | $13.86 | 284,200 | — | — |
| 1989-10-19 | $13.00 | $14.07 | 171,000 | — | — |
| 1989-10-18 | $12.81 | $13.86 | 461,600 | — | — |
| 1989-10-17 | $12.44 | $13.46 | 103,400 | — | — |
| 1989-10-16 | $12.31 | $13.32 | 580,600 | — | — |
| 1989-10-13 | $11.67 | $12.62 | 372,000 | — | — |
| 1989-10-12 | $12.54 | $13.57 | 204,600 | — | — |
| 1989-10-11 | $12.54 | $13.57 | 108,000 | — | — |
| 1989-10-10 | $12.50 | $13.53 | 85,800 | — | — |
| 1989-10-09 | $12.54 | $13.57 | 75,600 | — | — |
| 1989-10-06 | $12.50 | $13.53 | 176,100 | — | — |
| 1989-10-05 | $12.46 | $13.48 | 210,900 | — | — |
| 1989-10-04 | $12.50 | $13.53 | 357,300 | — | — |
| 1989-10-03 | $12.38 | $13.39 | 342,600 | — | — |
| 1989-10-02 | $12.29 | $13.30 | 310,200 | — | — |
| 1989-09-29 | $12.13 | $13.12 | 448,500 | — | — |
| 1989-09-28 | $11.92 | $12.89 | 1,237,800 | — | — |
| 1989-09-27 | $11.88 | $12.85 | 444,300 | — | — |
| 1989-09-26 | $11.92 | $12.89 | 344,400 | — | — |
| 1989-09-25 | $11.75 | $12.71 | 122,100 | — | — |
| 1989-09-22 | $11.75 | $12.71 | 410,400 | — | — |
| 1989-09-21 | $11.75 | $12.71 | 114,900 | — | — |
| 1989-09-20 | $11.75 | $12.71 | 57,300 | — | — |
| 1989-09-19 | $11.75 | $12.71 | 264,900 | — | — |
| 1989-09-18 | $11.79 | $12.76 | 852,900 | — | — |
| 1989-09-15 | $11.46 | $12.40 | 1,683,300 | — | — |
| 1989-09-14 | $11.38 | $12.31 | 1,796,100 | — | — |
| 1989-09-13 | $11.29 | $12.22 | 270,600 | — | — |
| 1989-09-12 | $11.38 | $12.31 | 152,400 | — | — |
| 1989-09-11 | $11.38 | $12.31 | 2,643,600 | — | — |
| 1989-09-08 | $11.58 | $12.53 | 51,900 | — | — |
| 1989-09-07 | $11.71 | $12.67 | 88,200 | — | — |
| 1989-09-06 | $11.63 | $12.58 | 97,800 | — | — |
| 1989-09-05 | $11.63 | $12.58 | 161,700 | — | — |
| 1989-09-01 | $11.63 | $12.58 | 176,400 | — | — |
| 1989-08-31 | $11.58 | $12.53 | 632,100 | — | — |
| 1989-08-30 | $11.50 | $12.44 | 366,000 | — | — |
| 1989-08-29 | $11.50 | $12.44 | 58,800 | — | — |
| 1989-08-28 | $11.54 | $12.49 | 143,400 | — | — |
| 1989-08-25 | $11.88 | $12.85 | 264,000 | — | — |
| 1989-08-24 | $11.54 | $12.49 | 33,600 | — | — |
| 1989-08-23 | $11.50 | $12.44 | 11,700 | — | — |
| 1989-08-22 | $11.50 | $12.44 | 25,500 | — | — |
| 1989-08-21 | $11.54 | $12.49 | 32,400 | — | — |
| 1989-08-18 | $11.67 | $12.62 | 233,700 | — | — |
| 1989-08-17 | $11.67 | $12.62 | 52,800 | — | — |
| 1989-08-16 | $11.50 | $12.44 | 30,600 | — | — |
| 1989-08-15 | $11.58 | $12.53 | 44,100 | — | — |
| 1989-08-14 | $11.67 | $12.62 | 68,100 | — | — |
| 1989-08-11 | $11.71 | $12.67 | 62,100 | — | — |
| 1989-08-10 | $11.83 | $12.80 | 48,300 | — | — |
| 1989-08-09 | $11.83 | $12.80 | 217,800 | — | — |
| 1989-08-08 | $12.00 | $12.98 | 149,700 | — | — |
| 1989-08-07 | $11.96 | $12.94 | 34,200 | — | — |
| 1989-08-04 | $11.92 | $12.89 | 78,900 | — | — |
| 1989-08-03 | $11.83 | $12.80 | 108,600 | — | — |
| 1989-08-02 | $11.92 | $12.89 | 20,700 | — | — |
| 1989-08-01 | $11.83 | $12.80 | 65,100 | — | — |
| 1989-07-31 | $11.96 | $12.94 | 90,600 | — | — |
| 1989-07-28 | $11.92 | $12.89 | 300,900 | — | — |
| 1989-07-27 | $11.92 | $12.89 | 200,100 | — | — |
| 1989-07-26 | $11.96 | $12.94 | 139,800 | — | — |
| 1989-07-25 | $12.00 | $12.98 | 201,600 | — | — |
| 1989-07-24 | $12.00 | $12.98 | 663,000 | — | — |
| 1989-07-21 | $12.38 | $13.39 | 78,900 | — | — |
| 1989-07-20 | $12.46 | $13.48 | 340,200 | — | — |
| 1989-07-19 | $12.46 | $13.48 | 68,400 | — | — |
| 1989-07-18 | $12.46 | $13.48 | 55,500 | — | — |
| 1989-07-17 | $12.54 | $13.57 | 232,800 | — | — |
| 1989-07-14 | $12.46 | $13.48 | 367,200 | — | — |
| 1989-07-13 | $12.54 | $13.57 | 1,248,600 | — | — |
| 1989-07-12 | $12.25 | $13.25 | 58,200 | — | — |
| 1989-07-11 | $12.38 | $13.31 | 87,000 | — | — |
| 1989-07-10 | $12.38 | $13.31 | 357,900 | — | — |
| 1989-07-07 | $12.38 | $13.31 | 1,153,500 | — | — |
| 1989-07-06 | $11.71 | $12.59 | 21,900 | — | — |
| 1989-07-05 | $11.63 | $12.50 | 247,500 | — | — |
| 1989-07-03 | $11.75 | $12.64 | 97,500 | — | — |
| 1989-06-30 | $11.75 | $12.64 | 198,600 | — | — |
| 1989-06-29 | $11.83 | $12.73 | 199,200 | — | — |
| 1989-06-28 | $11.79 | $12.68 | 66,900 | — | — |
| 1989-06-27 | $11.79 | $12.68 | 26,700 | — | — |
| 1989-06-26 | $11.71 | $12.59 | 541,800 | — | — |
| 1989-06-23 | $11.58 | $12.46 | 232,200 | — | — |
| 1989-06-22 | $11.46 | $12.32 | 267,300 | — | — |
| 1989-06-21 | $11.67 | $12.55 | 131,100 | — | — |
| 1989-06-20 | $11.67 | $12.55 | 119,400 | — | — |
| 1989-06-19 | $11.67 | $12.55 | 174,600 | — | — |
| 1989-06-16 | $11.50 | $12.37 | 91,200 | — | — |
| 1989-06-15 | $11.46 | $12.32 | 124,500 | — | — |
| 1989-06-14 | $11.54 | $12.41 | 95,100 | — | — |
| 1989-06-13 | $11.50 | $12.37 | 67,500 | — | — |
| 1989-06-12 | $11.58 | $12.46 | 60,000 | — | — |
| 1989-06-09 | $11.54 | $12.41 | 144,000 | — | — |
| 1989-06-08 | $11.63 | $12.50 | 15,600 | — | — |
| 1989-06-07 | $11.67 | $12.55 | 116,700 | — | — |
| 1989-06-06 | $11.75 | $12.64 | 130,800 | — | — |
| 1989-06-05 | $11.88 | $12.77 | 85,800 | — | — |
| 1989-06-02 | $11.83 | $12.73 | 119,700 | — | — |
| 1989-06-01 | $11.83 | $12.73 | 92,400 | — | — |
| 1989-05-31 | $11.79 | $12.68 | 120,000 | — | — |
| 1989-05-30 | $11.67 | $12.55 | 299,700 | — | — |
| 1989-05-26 | $11.75 | $12.64 | 345,900 | — | — |
| 1989-05-25 | $11.67 | $12.55 | 881,700 | — | — |
| 1989-05-24 | $12.25 | $13.18 | 115,800 | — | — |
| 1989-05-23 | $12.17 | $13.09 | 154,500 | — | — |
| 1989-05-22 | $12.21 | $13.13 | 33,600 | — | — |
| 1989-05-19 | $12.13 | $13.04 | 126,600 | — | — |
| 1989-05-18 | $12.29 | $13.22 | 144,300 | — | — |
| 1989-05-17 | $12.38 | $13.31 | 170,700 | — | — |
| 1989-05-16 | $12.29 | $13.22 | 47,700 | — | — |
| 1989-05-15 | $12.21 | $13.13 | 161,400 | — | — |
| 1989-05-12 | $12.33 | $13.27 | 82,800 | — | — |
| 1989-05-11 | $12.17 | $13.09 | 72,600 | — | — |
| 1989-05-10 | $12.13 | $13.04 | 16,800 | — | — |
| 1989-05-09 | $12.13 | $13.04 | 7,800 | — | — |
| 1989-05-08 | $12.13 | $13.04 | 23,100 | — | — |
| 1989-05-05 | $12.08 | $13.00 | 143,100 | — | — |
| 1989-05-04 | $12.00 | $12.91 | 35,400 | — | — |
| 1989-05-03 | $12.00 | $12.91 | 34,200 | — | — |
| 1989-05-02 | $12.04 | $12.95 | 98,100 | — | — |
| 1989-05-01 | $11.92 | $12.82 | 20,700 | — | — |
| 1989-04-28 | $11.88 | $12.77 | 20,100 | — | — |
| 1989-04-27 | $11.83 | $12.73 | 91,200 | — | — |
| 1989-04-26 | $11.79 | $12.68 | 31,500 | — | — |
| 1989-04-25 | $11.75 | $12.64 | 107,700 | — | — |
| 1989-04-24 | $11.83 | $12.73 | 75,600 | — | — |
| 1989-04-21 | $11.83 | $12.73 | 63,900 | — | — |
| 1989-04-20 | $11.83 | $12.73 | 171,300 | — | — |
| 1989-04-19 | $11.88 | $12.77 | 43,800 | — | — |
| 1989-04-18 | $11.96 | $12.86 | 59,400 | — | — |
| 1989-04-17 | $11.92 | $12.82 | 139,800 | — | — |
| 1989-04-14 | $11.92 | $12.82 | 116,700 | — | — |
| 1989-04-13 | $11.88 | $12.77 | 139,500 | — | — |
| 1989-04-12 | $12.08 | $12.92 | 57,000 | — | — |
| 1989-04-11 | $12.13 | $12.96 | 105,900 | — | — |
| 1989-04-10 | $11.96 | $12.78 | 126,300 | — | — |
| 1989-04-07 | $12.00 | $12.83 | 137,400 | — | — |
| 1989-04-06 | $11.96 | $12.78 | 315,600 | — | — |
| 1989-04-05 | $12.00 | $12.83 | 254,100 | — | — |
| 1989-04-04 | $11.92 | $12.74 | 196,200 | — | — |
| 1989-04-03 | $12.00 | $12.83 | 277,200 | — | — |
| 1989-03-31 | $12.04 | $12.87 | 694,500 | — | — |
| 1989-03-30 | $12.04 | $12.87 | 377,700 | — | — |
| 1989-03-29 | $12.08 | $12.92 | 307,800 | — | — |
| 1989-03-28 | $12.04 | $12.87 | 141,000 | — | — |
| 1989-03-27 | $12.04 | $12.87 | 240,600 | — | — |
| 1989-03-23 | $12.00 | $12.83 | 2,391,600 | — | — |
| 1989-03-22 | $11.33 | $12.12 | 589,200 | — | — |
| 1989-03-21 | $10.92 | $11.67 | 93,300 | — | — |
| 1989-03-20 | $10.92 | $11.67 | 342,000 | — | — |
| 1989-03-17 | $11.04 | $11.80 | 213,600 | — | — |
| 1989-03-16 | $11.21 | $11.98 | 43,800 | — | — |
| 1989-03-15 | $11.21 | $11.98 | 184,500 | — | — |
| 1989-03-14 | $11.17 | $11.94 | 201,300 | — | — |
| 1989-03-13 | $11.38 | $12.16 | 166,500 | — | — |
| 1989-03-10 | $11.42 | $12.21 | 32,700 | — | — |
| 1989-03-09 | $11.46 | $12.25 | 355,500 | — | — |
| 1989-03-08 | $11.54 | $12.34 | 112,500 | — | — |
| 1989-03-07 | $11.58 | $12.38 | 1,547,400 | — | — |
| 1989-03-06 | $11.08 | $11.85 | 131,700 | — | — |
| 1989-03-03 | $11.13 | $11.89 | 55,800 | — | — |
| 1989-03-02 | $11.21 | $11.98 | 248,700 | — | — |
| 1989-03-01 | $11.00 | $11.76 | 299,700 | — | — |
| 1989-02-28 | $10.96 | $11.72 | 359,100 | — | — |
| 1989-02-27 | $11.13 | $11.89 | 361,500 | — | — |
| 1989-02-24 | $11.42 | $12.21 | 111,000 | — | — |
| 1989-02-23 | $11.46 | $12.25 | 94,200 | — | — |
| 1989-02-22 | $11.46 | $12.25 | 159,600 | — | — |
| 1989-02-21 | $11.46 | $12.25 | 213,000 | — | — |
| 1989-02-17 | $11.25 | $12.03 | 78,900 | — | — |
| 1989-02-16 | $11.25 | $12.03 | 307,800 | — | — |
| 1989-02-15 | $11.25 | $12.03 | 166,800 | — | — |
| 1989-02-14 | $11.29 | $12.07 | 121,200 | — | — |
| 1989-02-13 | $11.46 | $12.25 | 226,800 | — | — |
| 1989-02-10 | $11.42 | $12.21 | 180,900 | — | — |
| 1989-02-09 | $11.38 | $12.16 | 1,739,400 | — | — |
| 1989-02-08 | $11.75 | $12.56 | 603,300 | — | — |
| 1989-02-07 | $11.88 | $12.70 | 656,700 | — | — |
| 1989-02-06 | $12.17 | $13.01 | 131,700 | — | — |
| 1989-02-03 | $12.04 | $12.87 | 195,900 | — | — |
| 1989-02-02 | $12.29 | $13.08 | 237,000 | — | — |
| 1989-02-01 | $12.08 | $12.86 | 233,100 | — | — |
| 1989-01-31 | $11.75 | $12.50 | 335,400 | — | — |
| 1989-01-30 | $11.71 | $12.46 | 106,500 | — | — |
| 1989-01-27 | $11.79 | $12.54 | 162,000 | — | — |
| 1989-01-26 | $11.79 | $12.54 | 474,900 | — | — |
| 1989-01-25 | $11.79 | $12.54 | 415,500 | — | — |
| 1989-01-24 | $11.88 | $12.63 | 409,800 | — | — |
| 1989-01-23 | $12.00 | $12.77 | 190,800 | — | — |
| 1989-01-20 | $12.04 | $12.81 | 195,600 | — | — |
| 1989-01-19 | $12.04 | $12.81 | 153,000 | — | — |
| 1989-01-18 | $12.04 | $12.81 | 190,200 | — | — |
| 1989-01-17 | $12.04 | $12.81 | 245,700 | — | — |
| 1989-01-16 | $12.13 | $12.90 | 209,400 | — | — |
| 1989-01-13 | $12.17 | $12.94 | 168,600 | — | — |
| 1989-01-12 | $12.17 | $12.94 | 470,400 | — | — |
| 1989-01-11 | $12.21 | $12.99 | 127,200 | — | — |
| 1989-01-10 | $12.13 | $12.90 | 78,300 | — | — |
| 1989-01-09 | $12.08 | $12.86 | 155,700 | — | — |
| 1989-01-06 | $12.04 | $12.81 | 412,800 | — | — |
| 1989-01-05 | $11.92 | $12.68 | 242,400 | — | — |
| 1989-01-04 | $11.92 | $12.68 | 398,400 | — | — |
| 1989-01-03 | $11.71 | $12.46 | 238,800 | — | — |