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
- 1975-06-12 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 | $9.88 | $10.33 | 139,600 | — | — |
| 1989-12-28 | $9.56 | $10.00 | 133,400 | — | — |
| 1989-12-27 | $9.56 | $10.00 | 24,800 | — | — |
| 1989-12-26 | $9.50 | $9.93 | 9,800 | — | — |
| 1989-12-22 | $9.50 | $9.93 | 34,600 | — | — |
| 1989-12-21 | $9.56 | $10.00 | 78,800 | — | — |
| 1989-12-20 | $9.44 | $9.87 | 106,000 | — | — |
| 1989-12-19 | $9.56 | $10.00 | 75,600 | — | — |
| 1989-12-18 | $9.69 | $10.13 | 207,000 | — | — |
| 1989-12-15 | $9.75 | $10.19 | 224,200 | — | — |
| 1989-12-14 | $10.44 | $10.91 | 132,200 | — | — |
| 1989-12-13 | $10.50 | $10.98 | 219,400 | — | — |
| 1989-12-12 | $10.63 | $11.11 | 94,000 | — | — |
| 1989-12-11 | $10.75 | $11.24 | 74,400 | — | — |
| 1989-12-08 | $10.75 | $11.24 | 62,400 | — | — |
| 1989-12-07 | $10.69 | $11.18 | 67,400 | — | — |
| 1989-12-06 | $10.63 | $11.11 | 110,000 | — | — |
| 1989-12-05 | $10.75 | $11.24 | 134,000 | — | — |
| 1989-12-04 | $11.00 | $11.50 | 127,400 | — | — |
| 1989-12-01 | $10.88 | $11.37 | 120,600 | — | — |
| 1989-11-30 | $10.69 | $11.18 | 220,000 | — | — |
| 1989-11-29 | $10.44 | $10.91 | 176,200 | — | — |
| 1989-11-28 | $10.31 | $10.78 | 77,400 | — | — |
| 1989-11-27 | $10.19 | $10.65 | 66,200 | — | — |
| 1989-11-24 | $10.00 | $10.46 | 49,400 | — | — |
| 1989-11-22 | $10.00 | $10.39 | 90,600 | — | — |
| 1989-11-21 | $10.06 | $10.46 | 49,800 | — | — |
| 1989-11-20 | $10.19 | $10.59 | 157,400 | — | — |
| 1989-11-17 | $10.25 | $10.65 | 64,000 | — | — |
| 1989-11-16 | $10.25 | $10.65 | 69,400 | — | — |
| 1989-11-15 | $10.13 | $10.52 | 123,200 | — | — |
| 1989-11-14 | $10.13 | $10.52 | 156,200 | — | — |
| 1989-11-13 | $10.13 | $10.52 | 49,600 | — | — |
| 1989-11-10 | $10.25 | $10.65 | 131,800 | — | — |
| 1989-11-09 | $10.19 | $10.59 | 96,800 | — | — |
| 1989-11-08 | $10.25 | $10.65 | 52,200 | — | — |
| 1989-11-07 | $10.13 | $10.52 | 105,800 | — | — |
| 1989-11-06 | $9.81 | $10.20 | 63,400 | — | — |
| 1989-11-03 | $9.94 | $10.33 | 194,200 | — | — |
| 1989-11-02 | $9.75 | $10.13 | 480,200 | — | — |
| 1989-11-01 | $9.75 | $10.13 | 153,000 | — | — |
| 1989-10-31 | $9.75 | $10.13 | 190,600 | — | — |
| 1989-10-30 | $9.69 | $10.07 | 153,000 | — | — |
| 1989-10-27 | $9.63 | $10.00 | 241,600 | — | — |
| 1989-10-26 | $9.75 | $10.13 | 863,200 | — | — |
| 1989-10-25 | $9.56 | $9.94 | 840,000 | — | — |
| 1989-10-24 | $10.31 | $10.72 | 209,400 | — | — |
| 1989-10-23 | $10.69 | $11.11 | 136,400 | — | — |
| 1989-10-20 | $10.88 | $11.30 | 167,400 | — | — |
| 1989-10-19 | $10.81 | $11.24 | 312,800 | — | — |
| 1989-10-18 | $10.56 | $10.98 | 44,400 | — | — |
| 1989-10-17 | $10.44 | $10.85 | 213,800 | — | — |
| 1989-10-16 | $10.69 | $11.11 | 377,800 | — | — |
| 1989-10-13 | $11.31 | $11.75 | 296,800 | — | — |
| 1989-10-12 | $11.69 | $12.14 | 318,000 | — | — |
| 1989-10-11 | $11.44 | $11.88 | 153,000 | — | — |
| 1989-10-10 | $11.50 | $11.95 | 95,400 | — | — |
| 1989-10-09 | $11.50 | $11.95 | 123,800 | — | — |
| 1989-10-06 | $11.38 | $11.82 | 429,600 | — | — |
| 1989-10-05 | $11.38 | $11.82 | 74,200 | — | — |
| 1989-10-04 | $11.31 | $11.75 | 200,200 | — | — |
| 1989-10-03 | $11.31 | $11.75 | 133,400 | — | — |
| 1989-10-02 | $11.25 | $11.69 | 170,000 | — | — |
| 1989-09-29 | $11.63 | $12.08 | 88,400 | — | — |
| 1989-09-28 | $11.63 | $12.08 | 122,000 | — | — |
| 1989-09-27 | $11.50 | $11.95 | 269,600 | — | — |
| 1989-09-26 | $11.63 | $12.08 | 750,800 | — | — |
| 1989-09-25 | $11.88 | $12.34 | 1,215,600 | — | — |
| 1989-09-22 | $11.13 | $11.56 | 171,800 | — | — |
| 1989-09-21 | $11.06 | $11.50 | 163,800 | — | — |
| 1989-09-20 | $11.06 | $11.50 | 173,200 | — | — |
| 1989-09-19 | $11.06 | $11.50 | 287,200 | — | — |
| 1989-09-18 | $11.06 | $11.50 | 359,200 | — | — |
| 1989-09-15 | $11.00 | $11.43 | 271,400 | — | — |
| 1989-09-14 | $10.50 | $10.91 | 188,800 | — | — |
| 1989-09-13 | $10.56 | $10.98 | 179,400 | — | — |
| 1989-09-12 | $10.56 | $10.98 | 70,000 | — | — |
| 1989-09-11 | $10.50 | $10.91 | 113,000 | — | — |
| 1989-09-08 | $10.63 | $11.04 | 174,800 | — | — |
| 1989-09-07 | $10.56 | $10.98 | 230,600 | — | — |
| 1989-09-06 | $10.50 | $10.91 | 248,400 | — | — |
| 1989-09-05 | $10.75 | $11.17 | 225,000 | — | — |
| 1989-09-01 | $10.56 | $10.98 | 186,800 | — | — |
| 1989-08-31 | $10.56 | $10.98 | 280,400 | — | — |
| 1989-08-30 | $10.56 | $10.98 | 105,800 | — | — |
| 1989-08-29 | $10.56 | $10.98 | 149,200 | — | — |
| 1989-08-28 | $10.50 | $10.91 | 366,200 | — | — |
| 1989-08-25 | $9.94 | $10.33 | 220,600 | — | — |
| 1989-08-24 | $10.00 | $10.33 | 1,242,400 | — | — |
| 1989-08-23 | $11.31 | $11.68 | 94,200 | — | — |
| 1989-08-22 | $11.25 | $11.62 | 115,800 | — | — |
| 1989-08-21 | $11.25 | $11.62 | 267,400 | — | — |
| 1989-08-18 | $11.75 | $12.13 | 131,200 | — | — |
| 1989-08-17 | $11.81 | $12.20 | 143,800 | — | — |
| 1989-08-16 | $11.75 | $12.13 | 356,600 | — | — |
| 1989-08-15 | $11.81 | $12.20 | 306,400 | — | — |
| 1989-08-14 | $11.75 | $12.13 | 126,600 | — | — |
| 1989-08-11 | $11.75 | $12.13 | 528,400 | — | — |
| 1989-08-10 | $11.69 | $12.07 | 283,600 | — | — |
| 1989-08-09 | $11.25 | $11.62 | 188,200 | — | — |
| 1989-08-08 | $11.50 | $11.87 | 404,400 | — | — |
| 1989-08-07 | $11.56 | $11.94 | 340,800 | — | — |
| 1989-08-04 | $11.44 | $11.81 | 363,000 | — | — |
| 1989-08-03 | $11.63 | $12.00 | 2,131,800 | — | — |
| 1989-08-02 | $11.81 | $12.20 | 1,421,400 | — | — |
| 1989-08-01 | $10.50 | $10.84 | 1,176,600 | — | — |
| 1989-07-31 | $10.44 | $10.78 | 1,309,000 | — | — |
| 1989-07-28 | $9.44 | $9.75 | 26,800 | — | — |
| 1989-07-27 | $9.44 | $9.75 | 56,400 | — | — |
| 1989-07-26 | $9.50 | $9.81 | 40,800 | — | — |
| 1989-07-25 | $9.44 | $9.75 | 59,200 | — | — |
| 1989-07-24 | $9.44 | $9.75 | 30,400 | — | — |
| 1989-07-21 | $9.44 | $9.75 | 109,800 | — | — |
| 1989-07-20 | $9.44 | $9.75 | 176,600 | — | — |
| 1989-07-19 | $9.56 | $9.87 | 298,800 | — | — |
| 1989-07-18 | $9.44 | $9.75 | 56,000 | — | — |
| 1989-07-17 | $9.25 | $9.55 | 49,000 | — | — |
| 1989-07-14 | $9.38 | $9.68 | 125,800 | — | — |
| 1989-07-13 | $9.50 | $9.81 | 51,800 | — | — |
| 1989-07-12 | $9.50 | $9.81 | 57,600 | — | — |
| 1989-07-11 | $9.44 | $9.75 | 81,800 | — | — |
| 1989-07-10 | $9.63 | $9.94 | 40,800 | — | — |
| 1989-07-07 | $9.50 | $9.81 | 337,400 | — | — |
| 1989-07-06 | $9.44 | $9.75 | 77,600 | — | — |
| 1989-07-05 | $9.56 | $9.87 | 186,400 | — | — |
| 1989-07-03 | $9.44 | $9.75 | 61,000 | — | — |
| 1989-06-30 | $9.31 | $9.62 | 354,400 | — | — |
| 1989-06-29 | $9.63 | $9.94 | 302,200 | — | — |
| 1989-06-28 | $9.94 | $10.26 | 216,600 | — | — |
| 1989-06-27 | $10.00 | $10.33 | 367,600 | — | — |
| 1989-06-26 | $9.88 | $10.20 | 348,800 | — | — |
| 1989-06-23 | $10.00 | $10.33 | 582,800 | — | — |
| 1989-06-22 | $10.13 | $10.46 | 471,400 | — | — |
| 1989-06-21 | $9.75 | $10.07 | 1,034,000 | — | — |
| 1989-06-20 | $9.31 | $9.62 | 121,200 | — | — |
| 1989-06-19 | $9.25 | $9.55 | 190,400 | — | — |
| 1989-06-16 | $9.25 | $9.55 | 448,400 | — | — |
| 1989-06-15 | $9.31 | $9.62 | 358,800 | — | — |
| 1989-06-14 | $9.56 | $9.87 | 253,400 | — | — |
| 1989-06-13 | $9.38 | $9.68 | 530,400 | — | — |
| 1989-06-12 | $9.25 | $9.55 | 276,800 | — | — |
| 1989-06-09 | $9.31 | $9.62 | 112,200 | — | — |
| 1989-06-08 | $9.19 | $9.49 | 162,200 | — | — |
| 1989-06-07 | $9.19 | $9.49 | 64,200 | — | — |
| 1989-06-06 | $9.25 | $9.55 | 91,400 | — | — |
| 1989-06-05 | $9.19 | $9.49 | 155,200 | — | — |
| 1989-06-02 | $9.44 | $9.75 | 121,600 | — | — |
| 1989-06-01 | $9.31 | $9.62 | 29,600 | — | — |
| 1989-05-31 | $9.25 | $9.55 | 81,600 | — | — |
| 1989-05-30 | $9.19 | $9.49 | 92,400 | — | — |
| 1989-05-26 | $9.31 | $9.62 | 101,000 | — | — |
| 1989-05-25 | $9.19 | $9.49 | 110,000 | — | — |
| 1989-05-24 | $9.38 | $9.68 | 22,200 | — | — |
| 1989-05-23 | $9.25 | $9.49 | 103,000 | — | — |
| 1989-05-22 | $9.44 | $9.68 | 114,400 | — | — |
| 1989-05-19 | $9.31 | $9.55 | 154,400 | — | — |
| 1989-05-18 | $9.13 | $9.36 | 15,800 | — | — |
| 1989-05-17 | $9.13 | $9.36 | 43,800 | — | — |
| 1989-05-16 | $9.06 | $9.29 | 40,600 | — | — |
| 1989-05-15 | $9.06 | $9.29 | 53,200 | — | — |
| 1989-05-12 | $9.06 | $9.29 | 107,600 | — | — |
| 1989-05-11 | $8.88 | $9.10 | 96,200 | — | — |
| 1989-05-10 | $8.94 | $9.17 | 160,400 | — | — |
| 1989-05-09 | $8.88 | $9.10 | 60,800 | — | — |
| 1989-05-08 | $9.00 | $9.23 | 59,200 | — | — |
| 1989-05-05 | $9.06 | $9.29 | 66,800 | — | — |
| 1989-05-04 | $8.94 | $9.17 | 145,400 | — | — |
| 1989-05-03 | $9.00 | $9.23 | 91,400 | — | — |
| 1989-05-02 | $9.00 | $9.23 | 128,000 | — | — |
| 1989-05-01 | $9.06 | $9.29 | 131,600 | — | — |
| 1989-04-28 | $8.94 | $9.17 | 194,400 | — | — |
| 1989-04-27 | $9.06 | $9.29 | 156,400 | — | — |
| 1989-04-26 | $8.81 | $9.04 | 230,000 | — | — |
| 1989-04-25 | $8.75 | $8.97 | 190,000 | — | — |
| 1989-04-24 | $8.88 | $9.10 | 167,800 | — | — |
| 1989-04-21 | $9.00 | $9.23 | 390,400 | — | — |
| 1989-04-20 | $9.00 | $9.23 | 138,600 | — | — |
| 1989-04-19 | $9.13 | $9.36 | 226,400 | — | — |
| 1989-04-18 | $9.31 | $9.55 | 67,600 | — | — |
| 1989-04-17 | $9.38 | $9.62 | 41,400 | — | — |
| 1989-04-14 | $9.38 | $9.62 | 111,800 | — | — |
| 1989-04-13 | $9.31 | $9.55 | 253,400 | — | — |
| 1989-04-12 | $9.44 | $9.68 | 100,000 | — | — |
| 1989-04-11 | $9.44 | $9.68 | 189,600 | — | — |
| 1989-04-10 | $9.38 | $9.62 | 285,400 | — | — |
| 1989-04-07 | $9.44 | $9.68 | 167,400 | — | — |
| 1989-04-06 | $9.44 | $9.68 | 213,400 | — | — |
| 1989-04-05 | $9.44 | $9.68 | 104,000 | — | — |
| 1989-04-04 | $9.44 | $9.68 | 87,400 | — | — |
| 1989-04-03 | $9.19 | $9.42 | 215,600 | — | — |
| 1989-03-31 | $9.19 | $9.42 | 36,000 | — | — |
| 1989-03-30 | $9.19 | $9.42 | 498,000 | — | — |
| 1989-03-29 | $9.56 | $9.81 | 53,400 | — | — |
| 1989-03-28 | $9.50 | $9.74 | 54,400 | — | — |
| 1989-03-27 | $9.38 | $9.62 | 28,400 | — | — |
| 1989-03-23 | $9.25 | $9.49 | 31,800 | — | — |
| 1989-03-22 | $9.25 | $9.49 | 27,200 | — | — |
| 1989-03-21 | $9.13 | $9.36 | 21,000 | — | — |
| 1989-03-20 | $9.25 | $9.49 | 52,600 | — | — |
| 1989-03-17 | $9.19 | $9.42 | 209,400 | — | — |
| 1989-03-16 | $9.56 | $9.81 | 46,800 | — | — |
| 1989-03-15 | $9.44 | $9.68 | 184,600 | — | — |
| 1989-03-14 | $9.44 | $9.68 | 84,000 | — | — |
| 1989-03-13 | $9.25 | $9.49 | 202,800 | — | — |
| 1989-03-10 | $9.19 | $9.42 | 46,000 | — | — |
| 1989-03-09 | $9.19 | $9.42 | 35,800 | — | — |
| 1989-03-08 | $9.25 | $9.49 | 243,400 | — | — |
| 1989-03-07 | $9.13 | $9.36 | 195,800 | — | — |
| 1989-03-06 | $9.13 | $9.36 | 327,400 | — | — |
| 1989-03-03 | $9.19 | $9.42 | 51,600 | — | — |
| 1989-03-02 | $9.13 | $9.36 | 110,800 | — | — |
| 1989-03-01 | $9.19 | $9.42 | 88,800 | — | — |
| 1989-02-28 | $9.25 | $9.49 | 297,600 | — | — |
| 1989-02-27 | $9.19 | $9.42 | 318,200 | — | — |
| 1989-02-24 | $9.13 | $9.36 | 276,600 | — | — |
| 1989-02-23 | $9.25 | $9.49 | 97,600 | — | — |
| 1989-02-22 | $9.25 | $9.49 | 166,600 | — | — |
| 1989-02-21 | $9.25 | $9.49 | 118,400 | — | — |
| 1989-02-17 | $9.44 | $9.68 | 92,400 | — | — |
| 1989-02-16 | $9.50 | $9.74 | 101,400 | — | — |
| 1989-02-15 | $9.69 | $9.94 | 83,600 | — | — |
| 1989-02-14 | $9.44 | $9.68 | 41,400 | — | — |
| 1989-02-13 | $9.38 | $9.62 | 53,800 | — | — |
| 1989-02-10 | $9.38 | $9.62 | 93,400 | — | — |
| 1989-02-09 | $9.44 | $9.68 | 159,200 | — | — |
| 1989-02-08 | $9.88 | $10.13 | 183,000 | — | — |
| 1989-02-07 | $9.94 | $10.19 | 344,000 | — | — |
| 1989-02-06 | $9.63 | $9.87 | 380,200 | — | — |
| 1989-02-03 | $9.31 | $9.55 | 389,000 | — | — |
| 1989-02-02 | $9.38 | $9.62 | 136,600 | — | — |
| 1989-02-01 | $9.38 | $9.62 | 223,800 | — | — |
| 1989-01-31 | $9.44 | $9.68 | 275,600 | — | — |
| 1989-01-30 | $9.44 | $9.68 | 157,000 | — | — |
| 1989-01-27 | $9.44 | $9.68 | 120,600 | — | — |
| 1989-01-26 | $9.50 | $9.74 | 125,400 | — | — |
| 1989-01-25 | $9.63 | $9.87 | 210,000 | — | — |
| 1989-01-24 | $9.56 | $9.81 | 131,200 | — | — |
| 1989-01-23 | $9.63 | $9.87 | 86,400 | — | — |
| 1989-01-20 | $9.63 | $9.87 | 89,400 | — | — |
| 1989-01-19 | $9.81 | $10.06 | 103,000 | — | — |
| 1989-01-18 | $9.88 | $10.13 | 50,600 | — | — |
| 1989-01-17 | $9.88 | $10.13 | 157,400 | — | — |
| 1989-01-16 | $9.94 | $10.19 | 309,400 | — | — |
| 1989-01-13 | $10.06 | $10.32 | 73,800 | — | — |
| 1989-01-12 | $10.06 | $10.32 | 198,600 | — | — |
| 1989-01-11 | $10.00 | $10.26 | 30,000 | — | — |
| 1989-01-10 | $9.94 | $10.19 | 42,000 | — | — |
| 1989-01-09 | $9.88 | $10.13 | 124,000 | — | — |
| 1989-01-06 | $9.81 | $10.06 | 64,600 | — | — |
| 1989-01-05 | $9.88 | $10.13 | 30,000 | — | — |
| 1989-01-04 | $9.88 | $10.13 | 173,600 | — | — |
| 1989-01-03 | $9.94 | $10.19 | 112,800 | — | — |